DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2015 | $24.26 | $24.27 | $23.77 | $23.87 | 163,649,200 |
December 30 2015 | $24.62 | $24.65 | $24.30 | $24.33 | 100,855,200 |
December 29 2015 | $24.25 | $24.81 | $24.23 | $24.66 | 123,724,800 |
December 28 2015 | $24.39 | $24.42 | $24.08 | $24.22 | 106,816,800 |
December 24 2015 | $24.71 | $24.71 | $24.48 | $24.49 | 54,281,600 |
December 23 2015 | $24.32 | $24.68 | $24.31 | $24.63 | 130,629,600 |
December 22 2015 | $24.35 | $24.42 | $24.14 | $24.31 | 131,157,600 |
December 21 2015 | $24.32 | $24.34 | $23.94 | $24.34 | 190,362,400 |
December 18 2015 | $24.69 | $24.83 | $23.99 | $24.04 | 385,813,200 |
December 17 2015 | $25.40 | $25.45 | $24.71 | $24.71 | 179,091,200 |
December 16 2015 | $25.18 | $25.39 | $24.67 | $25.25 | 224,954,000 |
December 15 2015 | $25.38 | $25.58 | $25.02 | $25.05 | 213,292,400 |
December 14 2015 | $25.44 | $25.55 | $24.89 | $25.50 | 257,274,800 |
December 11 2015 | $26.12 | $26.16 | $25.59 | $25.66 | 187,544,800 |
December 10 2015 | $26.31 | $26.51 | $26.19 | $26.34 | 116,850,800 |
December 09 2015 | $26.67 | $26.68 | $26.09 | $26.22 | 185,445,600 |
December 08 2015 | $26.65 | $26.89 | $26.50 | $26.81 | 137,238,000 |
December 07 2015 | $26.98 | $27.18 | $26.71 | $26.82 | 128,336,800 |
December 04 2015 | $26.14 | $27.04 | $26.10 | $26.99 | 231,108,000 |
December 03 2015 | $26.43 | $26.48 | $25.90 | $26.12 | 166,278,000 |
December 02 2015 | $26.61 | $26.78 | $26.32 | $26.37 | 133,546,400 |
December 01 2015 | $26.93 | $26.94 | $26.50 | $26.61 | 139,409,600 |
November 30 2015 | $26.75 | $27.07 | $26.70 | $26.82 | 156,721,200 |
November 27 2015 | $26.82 | $26.85 | $26.66 | $26.71 | 52,185,600 |
November 25 2015 | $27.03 | $27.03 | $26.74 | $26.76 | 85,553,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.