The closing price for Apple (AAPL) in May 2019 was $42.00, on May 31, 2019. It was down 16.3% for the month. The latest price is $255.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $42.27 | $42.70 | $41.98 | $42.00 | 108,174,400 |
May 30 2019 | $42.69 | $42.99 | $42.38 | $42.77 | 84,873,600 |
May 29 2019 | $42.32 | $43.02 | $42.22 | $42.55 | 113,924,800 |
May 28 2019 | $42.92 | $43.32 | $42.68 | $42.75 | 111,792,800 |
May 24 2019 | $43.23 | $43.69 | $42.85 | $42.93 | 94,858,800 |
May 23 2019 | $43.13 | $43.31 | $42.65 | $43.10 | 146,118,800 |
May 22 2019 | $44.30 | $44.55 | $43.79 | $43.85 | 118,994,400 |
May 21 2019 | $44.43 | $45.10 | $44.31 | $44.76 | 113,459,200 |
May 20 2019 | $44.02 | $44.22 | $43.25 | $43.92 | 154,449,200 |
May 17 2019 | $44.84 | $45.79 | $44.80 | $45.34 | 131,516,400 |
May 16 2019 | $45.56 | $46.17 | $45.30 | $45.60 | 132,125,600 |
May 15 2019 | $44.68 | $46.00 | $44.62 | $45.80 | 106,178,800 |
May 14 2019 | $44.72 | $45.51 | $44.48 | $45.26 | 146,118,800 |
May 13 2019 | $45.03 | $45.45 | $43.86 | $44.55 | 229,722,400 |
May 10 2019 | $47.36 | $47.70 | $46.24 | $47.30 | 164,834,800 |
May 09 2019 | $47.89 | $48.19 | $46.99 | $47.96 | 139,634,400 |
May 08 2019 | $48.25 | $49.07 | $48.21 | $48.48 | 105,358,000 |
May 07 2019 | $49.20 | $49.56 | $47.99 | $48.48 | 155,054,800 |
May 06 2019 | $48.82 | $49.90 | $48.63 | $49.82 | 129,772,400 |
May 03 2019 | $50.39 | $50.62 | $50.24 | $50.60 | 83,569,600 |
May 02 2019 | $50.14 | $50.81 | $49.73 | $49.98 | 127,985,200 |
May 01 2019 | $50.15 | $51.45 | $50.00 | $50.31 | 259,309,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
