The closing price for Apple (AAPL) in May 2022 was $146.32, on May 31, 2022. It was down 4.9% for the month. The latest price is $256.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $146.55 | $148.11 | $144.36 | $146.32 | 103,718,400 |
May 27 2022 | $142.93 | $147.15 | $142.80 | $147.11 | 90,978,500 |
May 26 2022 | $135.07 | $141.90 | $134.82 | $141.35 | 90,601,500 |
May 25 2022 | $136.09 | $139.39 | $136.00 | $138.14 | 92,482,700 |
May 24 2022 | $138.43 | $139.57 | $135.01 | $137.99 | 104,132,700 |
May 23 2022 | $135.46 | $140.84 | $135.32 | $140.69 | 117,726,300 |
May 20 2022 | $136.74 | $138.32 | $130.37 | $135.26 | 137,426,100 |
May 19 2022 | $137.52 | $139.27 | $134.29 | $135.03 | 136,095,600 |
May 18 2022 | $144.37 | $144.87 | $137.53 | $138.44 | 109,742,900 |
May 17 2022 | $146.34 | $147.24 | $144.20 | $146.72 | 78,336,300 |
May 16 2022 | $143.09 | $145.03 | $141.74 | $143.08 | 86,643,800 |
May 13 2022 | $142.15 | $145.60 | $140.69 | $144.62 | 113,990,900 |
May 12 2022 | $140.36 | $143.73 | $136.45 | $140.15 | 182,602,000 |
May 11 2022 | $150.91 | $152.82 | $143.35 | $144.02 | 142,689,800 |
May 10 2022 | $152.89 | $154.09 | $150.34 | $151.90 | 115,366,700 |
May 09 2022 | $152.31 | $153.20 | $148.93 | $149.49 | 131,577,900 |
May 06 2022 | $153.37 | $156.74 | $151.57 | $154.62 | 116,124,600 |
May 05 2022 | $160.84 | $161.07 | $152.11 | $153.89 | 130,525,300 |
May 04 2022 | $156.74 | $163.43 | $156.34 | $162.97 | 108,256,500 |
May 03 2022 | $155.25 | $157.76 | $153.45 | $156.55 | 88,966,500 |
May 02 2022 | $153.83 | $155.33 | $150.46 | $155.06 | 123,055,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
