The closing price for Apple (AAPL) in September 2009 was $5.58, on September 30, 2009. It was up 10.3% for the month. The latest price is $238.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $5.60 | $5.61 | $5.50 | $5.58 | 539,585,200 |
September 29 2009 | $5.62 | $5.64 | $5.55 | $5.58 | 345,385,600 |
September 28 2009 | $5.53 | $5.62 | $5.52 | $5.60 | 337,444,800 |
September 25 2009 | $5.48 | $5.58 | $5.46 | $5.49 | 445,239,200 |
September 24 2009 | $5.63 | $5.65 | $5.50 | $5.53 | 550,880,400 |
September 23 2009 | $5.58 | $5.68 | $5.57 | $5.58 | 593,563,600 |
September 22 2009 | $5.57 | $5.58 | $5.50 | $5.55 | 356,753,600 |
September 21 2009 | $5.55 | $5.57 | $5.47 | $5.54 | 437,715,600 |
September 18 2009 | $5.59 | $5.61 | $5.56 | $5.57 | 601,582,800 |
September 17 2009 | $5.48 | $5.62 | $5.48 | $5.55 | 810,572,000 |
September 16 2009 | $5.36 | $5.50 | $5.35 | $5.47 | 754,023,200 |
September 15 2009 | $5.24 | $5.29 | $5.22 | $5.27 | 426,470,800 |
September 14 2009 | $5.14 | $5.23 | $5.12 | $5.23 | 322,011,200 |
September 11 2009 | $5.20 | $5.21 | $5.14 | $5.18 | 348,961,200 |
September 10 2009 | $5.18 | $5.21 | $5.14 | $5.19 | 491,134,000 |
September 09 2009 | $5.20 | $5.25 | $5.11 | $5.15 | 811,087,200 |
September 08 2009 | $5.21 | $5.21 | $5.18 | $5.20 | 315,047,600 |
September 04 2009 | $5.03 | $5.14 | $5.03 | $5.13 | 374,628,800 |
September 03 2009 | $5.01 | $5.03 | $4.97 | $5.01 | 293,955,200 |
September 02 2009 | $4.95 | $5.04 | $4.94 | $4.97 | 364,249,200 |
September 01 2009 | $5.06 | $5.12 | $4.96 | $4.97 | 469,028,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
