The closing price for Apple (AAPL) in May 2016 was $22.73, on May 31, 2016. It was up 6.9% for the month. The latest price is $300.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $22.67 | $22.86 | $22.50 | $22.73 | 169,228,800 |
May 27 2016 | $22.64 | $22.87 | $22.59 | $22.84 | 145,364,800 |
May 26 2016 | $22.69 | $22.93 | $22.46 | $22.86 | 225,324,800 |
May 25 2016 | $22.46 | $22.71 | $22.33 | $22.68 | 152,675,200 |
May 24 2016 | $22.13 | $22.33 | $22.05 | $22.29 | 140,560,800 |
May 23 2016 | $21.82 | $22.13 | $21.78 | $21.95 | 152,074,400 |
May 20 2016 | $21.54 | $21.72 | $21.52 | $21.68 | 128,104,000 |
May 19 2016 | $21.54 | $21.54 | $21.30 | $21.44 | 121,768,400 |
May 18 2016 | $21.44 | $21.67 | $21.37 | $21.53 | 168,249,600 |
May 17 2016 | $21.52 | $21.56 | $21.17 | $21.28 | 187,667,600 |
May 16 2016 | $21.03 | $21.49 | $20.86 | $21.37 | 245,039,200 |
May 13 2016 | $20.49 | $20.87 | $20.49 | $20.61 | 177,571,200 |
May 12 2016 | $21.11 | $21.12 | $20.37 | $20.57 | 305,258,800 |
May 11 2016 | $21.28 | $21.30 | $21.05 | $21.06 | 114,876,400 |
May 10 2016 | $21.25 | $21.30 | $20.97 | $21.27 | 134,747,200 |
May 09 2016 | $21.17 | $21.35 | $21.08 | $21.12 | 131,745,600 |
May 06 2016 | $21.26 | $21.27 | $20.91 | $21.11 | 174,799,600 |
May 05 2016 | $21.40 | $21.42 | $21.10 | $21.23 | 143,562,000 |
May 04 2016 | $21.54 | $21.70 | $21.23 | $21.31 | 164,102,000 |
May 03 2016 | $21.31 | $21.66 | $21.20 | $21.54 | 227,325,200 |
May 02 2016 | $21.26 | $21.29 | $20.91 | $21.19 | 192,640,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.