The closing price for Apple (AAPL) in May 2012 was $17.39, on May 31, 2012. It was down 1.2% for the month. The latest price is $212.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $17.48 | $17.50 | $17.20 | $17.39 | 491,674,400 |
May 30 2012 | $17.13 | $17.45 | $17.05 | $17.43 | 529,429,600 |
May 29 2012 | $17.18 | $17.27 | $17.01 | $17.22 | 380,508,800 |
May 25 2012 | $16.99 | $17.03 | $16.81 | $16.92 | 328,507,200 |
May 24 2012 | $17.33 | $17.35 | $16.89 | $17.01 | 496,230,000 |
May 23 2012 | $16.78 | $17.24 | $16.65 | $17.17 | 584,897,600 |
May 22 2012 | $17.14 | $17.27 | $16.63 | $16.76 | 694,870,400 |
May 21 2012 | $16.09 | $16.90 | $16.07 | $16.89 | 631,106,000 |
May 18 2012 | $16.07 | $16.35 | $15.71 | $15.96 | 732,292,400 |
May 17 2012 | $16.41 | $16.48 | $15.95 | $15.95 | 717,220,000 |
May 16 2012 | $16.67 | $16.76 | $16.28 | $16.43 | 560,896,000 |
May 15 2012 | $16.90 | $16.95 | $16.60 | $16.65 | 476,336,000 |
May 14 2012 | $16.93 | $17.08 | $16.78 | $16.80 | 352,626,400 |
May 11 2012 | $17.00 | $17.29 | $16.98 | $17.05 | 399,546,000 |
May 10 2012 | $17.29 | $17.33 | $17.11 | $17.17 | 333,200,000 |
May 09 2012 | $16.96 | $17.27 | $16.88 | $17.13 | 480,704,000 |
May 08 2012 | $17.14 | $17.20 | $16.81 | $17.10 | 497,252,000 |
May 07 2012 | $16.90 | $17.24 | $16.89 | $17.14 | 460,118,400 |
May 04 2012 | $17.37 | $17.40 | $17.01 | $17.01 | 529,992,400 |
May 03 2012 | $17.77 | $17.80 | $17.46 | $17.51 | 390,549,600 |
May 02 2012 | $17.46 | $17.68 | $17.42 | $17.63 | 427,389,200 |
May 01 2012 | $17.60 | $17.96 | $17.49 | $17.52 | 610,999,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
