The closing price for Apple (AAPL) in May 2014 was $19.83, on May 30, 2014. It was up 7.5% for the month. The latest price is $308.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $19.98 | $20.17 | $19.70 | $19.83 | 564,020,800 |
May 29 2014 | $19.66 | $19.95 | $19.66 | $19.90 | 376,474,000 |
May 28 2014 | $19.61 | $19.73 | $19.54 | $19.54 | 315,481,600 |
May 27 2014 | $19.29 | $19.60 | $19.28 | $19.59 | 348,866,000 |
May 23 2014 | $19.02 | $19.25 | $18.99 | $19.23 | 232,209,600 |
May 22 2014 | $19.00 | $19.10 | $18.92 | $19.02 | 200,760,000 |
May 21 2014 | $18.91 | $19.00 | $18.86 | $18.99 | 196,859,600 |
May 20 2014 | $18.93 | $18.99 | $18.81 | $18.94 | 234,836,000 |
May 19 2014 | $18.72 | $19.02 | $18.71 | $18.94 | 317,755,200 |
May 16 2014 | $18.44 | $18.71 | $18.33 | $18.71 | 276,256,400 |
May 15 2014 | $18.63 | $18.69 | $18.42 | $18.44 | 230,846,000 |
May 14 2014 | $18.55 | $18.71 | $18.53 | $18.60 | 166,404,000 |
May 13 2014 | $18.54 | $18.62 | $18.50 | $18.60 | 159,737,200 |
May 12 2014 | $18.40 | $18.59 | $18.40 | $18.57 | 213,208,800 |
May 09 2014 | $18.31 | $18.36 | $18.18 | $18.34 | 291,597,600 |
May 08 2014 | $18.42 | $18.62 | $18.37 | $18.42 | 230,297,200 |
May 07 2014 | $18.54 | $18.60 | $18.31 | $18.45 | 282,864,400 |
May 06 2014 | $18.74 | $18.82 | $18.51 | $18.51 | 374,564,400 |
May 05 2014 | $18.38 | $18.72 | $18.38 | $18.72 | 287,067,200 |
May 02 2014 | $18.45 | $18.51 | $18.37 | $18.46 | 191,514,400 |
May 01 2014 | $18.44 | $18.53 | $18.26 | $18.42 | 244,048,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.