The closing price for Apple (AAPL) in May 2018 was $44.03, on May 31, 2018. It was up 12.7% for the month. The latest price is $298.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $44.11 | $44.35 | $43.86 | $44.03 | 109,931,200 |
May 30 2018 | $44.23 | $44.30 | $44.01 | $44.18 | 74,762,000 |
May 29 2018 | $44.20 | $44.47 | $44.03 | $44.27 | 90,056,400 |
May 25 2018 | $44.35 | $44.68 | $44.21 | $44.43 | 69,844,000 |
May 24 2018 | $44.48 | $44.49 | $43.87 | $44.33 | 92,936,000 |
May 23 2018 | $43.91 | $44.41 | $43.77 | $44.38 | 80,233,600 |
May 22 2018 | $44.39 | $44.50 | $44.01 | $44.10 | 60,962,800 |
May 21 2018 | $44.30 | $44.60 | $44.04 | $44.21 | 73,603,200 |
May 18 2018 | $44.10 | $44.25 | $43.86 | $43.90 | 73,190,800 |
May 17 2018 | $44.30 | $44.51 | $43.91 | $44.06 | 69,176,000 |
May 16 2018 | $43.84 | $44.40 | $43.82 | $44.34 | 76,732,400 |
May 15 2018 | $44.01 | $44.08 | $43.61 | $43.93 | 94,780,800 |
May 14 2018 | $44.53 | $44.66 | $44.26 | $44.33 | 83,115,200 |
May 11 2018 | $44.65 | $44.78 | $44.17 | $44.43 | 104,848,800 |
May 10 2018 | $44.06 | $44.68 | $44.04 | $44.60 | 111,957,200 |
May 09 2018 | $43.79 | $43.98 | $43.47 | $43.98 | 92,844,800 |
May 08 2018 | $43.42 | $43.71 | $43.11 | $43.67 | 113,611,200 |
May 07 2018 | $43.46 | $44.05 | $43.36 | $43.46 | 169,805,600 |
May 04 2018 | $41.84 | $43.25 | $41.82 | $43.15 | 224,805,200 |
May 03 2018 | $41.28 | $41.66 | $40.94 | $41.52 | 136,272,800 |
May 02 2018 | $41.13 | $41.72 | $40.79 | $41.44 | 266,157,600 |
May 01 2018 | $39.06 | $39.71 | $38.79 | $39.69 | 214,277,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.