The closing price for Apple (AAPL) in May 2018 was $44.26, on May 31, 2018. It was up 12.7% for the month. The latest price is $212.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $44.35 | $44.58 | $44.09 | $44.26 | 109,931,200 |
May 30 2018 | $44.46 | $44.53 | $44.24 | $44.41 | 74,762,000 |
May 29 2018 | $44.44 | $44.71 | $44.26 | $44.51 | 90,056,400 |
May 25 2018 | $44.58 | $44.92 | $44.45 | $44.67 | 69,844,000 |
May 24 2018 | $44.71 | $44.73 | $44.11 | $44.57 | 92,936,000 |
May 23 2018 | $44.14 | $44.65 | $44.00 | $44.62 | 80,233,600 |
May 22 2018 | $44.62 | $44.74 | $44.24 | $44.33 | 60,962,800 |
May 21 2018 | $44.53 | $44.83 | $44.27 | $44.44 | 73,603,200 |
May 18 2018 | $44.34 | $44.48 | $44.09 | $44.13 | 73,190,800 |
May 17 2018 | $44.53 | $44.75 | $44.14 | $44.29 | 69,176,000 |
May 16 2018 | $44.07 | $44.64 | $44.06 | $44.57 | 76,732,400 |
May 15 2018 | $44.24 | $44.31 | $43.84 | $44.16 | 94,780,800 |
May 14 2018 | $44.77 | $44.89 | $44.50 | $44.57 | 83,115,200 |
May 11 2018 | $44.88 | $45.02 | $44.40 | $44.67 | 104,848,800 |
May 10 2018 | $44.30 | $44.92 | $44.28 | $44.84 | 111,957,200 |
May 09 2018 | $44.02 | $44.22 | $43.70 | $44.21 | 92,844,800 |
May 08 2018 | $43.65 | $43.94 | $43.34 | $43.90 | 113,611,200 |
May 07 2018 | $43.69 | $44.28 | $43.59 | $43.69 | 169,805,600 |
May 04 2018 | $42.06 | $43.47 | $42.04 | $43.37 | 224,805,200 |
May 03 2018 | $41.50 | $41.88 | $41.16 | $41.74 | 136,272,800 |
May 02 2018 | $41.35 | $41.94 | $41.01 | $41.66 | 266,157,600 |
May 01 2018 | $39.26 | $39.92 | $39.00 | $39.90 | 214,277,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
