The closing price for Apple (AAPL) in May 2009 was $4.07, on May 29, 2009. It was up 8% for the month. The latest price is $314.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $4.05 | $4.07 | $4.01 | $4.07 | 456,534,400 |
May 28 2009 | $4.00 | $4.05 | $3.95 | $4.04 | 487,552,800 |
May 27 2009 | $3.94 | $4.04 | $3.92 | $3.98 | 646,422,000 |
May 26 2009 | $3.73 | $3.92 | $3.73 | $3.92 | 636,927,200 |
May 22 2009 | $3.71 | $3.72 | $3.64 | $3.67 | 297,998,400 |
May 21 2009 | $3.75 | $3.80 | $3.68 | $3.72 | 407,946,000 |
May 20 2009 | $3.82 | $3.87 | $3.75 | $3.77 | 388,584,000 |
May 19 2009 | $3.80 | $3.87 | $3.76 | $3.82 | 372,422,400 |
May 18 2009 | $3.70 | $3.79 | $3.64 | $3.79 | 458,841,600 |
May 15 2009 | $3.66 | $3.73 | $3.64 | $3.66 | 367,567,200 |
May 14 2009 | $3.59 | $3.70 | $3.58 | $3.68 | 447,826,400 |
May 13 2009 | $3.69 | $3.71 | $3.57 | $3.58 | 595,971,600 |
May 12 2009 | $3.88 | $3.88 | $3.69 | $3.72 | 609,481,600 |
May 11 2009 | $3.81 | $3.92 | $3.81 | $3.88 | 404,658,800 |
May 08 2009 | $3.86 | $3.93 | $3.78 | $3.87 | 467,964,000 |
May 07 2009 | $3.96 | $3.96 | $3.83 | $3.86 | 531,776,000 |
May 06 2009 | $3.99 | $4.00 | $3.90 | $3.97 | 473,538,800 |
May 05 2009 | $3.94 | $3.98 | $3.93 | $3.97 | 398,255,200 |
May 04 2009 | $3.84 | $3.96 | $3.82 | $3.95 | 609,358,400 |
May 01 2009 | $3.77 | $3.83 | $3.77 | $3.81 | 397,516,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.