The closing price for Apple (AAPL) in 2012 was $16.21, on December 31, 2012. It was up 31.1% for the year. The latest price is $189.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2012 | $15.55 | $16.31 | $15.51 | $16.21 | 659,492,400 |
| December 28 2012 | $15.55 | $15.67 | $15.48 | $15.52 | 354,278,400 |
| December 27 2012 | $15.64 | $15.73 | $15.37 | $15.69 | 455,120,400 |
| December 26 2012 | $15.81 | $15.82 | $15.57 | $15.63 | 302,436,400 |
| December 24 2012 | $15.85 | $15.97 | $15.80 | $15.85 | 175,753,200 |
| December 21 2012 | $15.61 | $15.83 | $15.54 | $15.82 | 596,268,400 |
| December 20 2012 | $16.15 | $16.15 | $15.81 | $15.89 | 481,689,600 |
| December 19 2012 | $16.19 | $16.26 | $16.01 | $16.03 | 449,369,200 |
| December 18 2012 | $15.99 | $16.29 | $15.85 | $16.26 | 625,685,200 |
| December 17 2012 | $15.50 | $15.84 | $15.27 | $15.81 | 757,607,200 |
| December 14 2012 | $15.68 | $15.78 | $15.40 | $15.53 | 1,009,579,200 |
| December 13 2012 | $16.18 | $16.38 | $16.02 | $16.14 | 625,259,600 |
| December 12 2012 | $16.69 | $16.69 | $16.34 | $16.42 | 487,144,000 |
| December 11 2012 | $16.44 | $16.74 | $16.37 | $16.49 | 592,345,600 |
| December 10 2012 | $15.99 | $16.40 | $15.89 | $16.14 | 630,484,400 |
| December 07 2012 | $16.86 | $16.91 | $16.15 | $16.24 | 787,040,800 |
| December 06 2012 | $16.11 | $16.86 | $15.80 | $16.67 | 1,177,212,400 |
| December 05 2012 | $17.33 | $17.34 | $16.41 | $16.41 | 1,044,638,000 |
| December 04 2012 | $17.72 | $17.72 | $17.43 | $17.54 | 557,068,400 |
| December 03 2012 | $18.08 | $18.11 | $17.84 | $17.86 | 364,280,000 |
| November 30 2012 | $17.88 | $17.92 | $17.75 | $17.83 | 391,319,600 |
| November 29 2012 | $17.98 | $18.10 | $17.83 | $17.95 | 514,698,800 |
| November 28 2012 | $17.59 | $17.85 | $17.43 | $17.76 | 520,864,400 |
| November 27 2012 | $17.96 | $17.99 | $17.67 | $17.81 | 533,330,000 |
| November 26 2012 | $17.54 | $17.97 | $17.48 | $17.96 | 630,579,600 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
