The closing price for Apple (AAPL) in May 2011 was $10.42, on May 31, 2011. It was down 0.5% for the month. The latest price is $273.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $10.22 | $10.42 | $10.22 | $10.42 | 417,754,400 |
May 27 2011 | $10.03 | $10.12 | $10.02 | $10.11 | 203,599,200 |
May 26 2011 | $10.07 | $10.09 | $10.02 | $10.04 | 222,560,800 |
May 25 2011 | $9.99 | $10.14 | $9.97 | $10.09 | 294,224,000 |
May 24 2011 | $10.05 | $10.06 | $9.93 | $9.95 | 321,927,200 |
May 23 2011 | $9.89 | $10.07 | $9.87 | $10.02 | 383,600,000 |
May 20 2011 | $10.17 | $10.22 | $10.04 | $10.04 | 337,968,400 |
May 19 2011 | $10.25 | $10.26 | $10.15 | $10.20 | 261,170,000 |
May 18 2011 | $10.08 | $10.22 | $10.07 | $10.18 | 334,776,400 |
May 17 2011 | $9.95 | $10.07 | $9.91 | $10.07 | 452,334,400 |
May 16 2011 | $10.16 | $10.22 | $9.97 | $9.99 | 449,775,200 |
May 13 2011 | $10.36 | $10.37 | $10.20 | $10.20 | 326,116,000 |
May 12 2011 | $10.37 | $10.40 | $10.26 | $10.38 | 322,000,000 |
May 11 2011 | $10.46 | $10.49 | $10.34 | $10.40 | 336,000,000 |
May 10 2011 | $10.45 | $10.48 | $10.39 | $10.47 | 282,091,600 |
May 09 2011 | $10.42 | $10.46 | $10.38 | $10.42 | 204,747,200 |
May 06 2011 | $10.48 | $10.49 | $10.37 | $10.39 | 280,134,400 |
May 05 2011 | $10.44 | $10.52 | $10.37 | $10.39 | 335,969,200 |
May 04 2011 | $10.44 | $10.54 | $10.39 | $10.47 | 389,250,400 |
May 03 2011 | $10.43 | $10.48 | $10.36 | $10.43 | 313,348,000 |
May 02 2011 | $10.48 | $10.50 | $10.35 | $10.38 | 442,713,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
