The closing price for Apple (AAPL) in May 2014 was $19.81, on May 30, 2014. It was up 7.5% for the month. The latest price is $319.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $19.96 | $20.16 | $19.68 | $19.81 | 564,020,800 |
May 29 2014 | $19.65 | $19.93 | $19.64 | $19.88 | 376,474,000 |
May 28 2014 | $19.59 | $19.71 | $19.52 | $19.53 | 315,481,600 |
May 27 2014 | $19.27 | $19.58 | $19.26 | $19.58 | 348,866,000 |
May 23 2014 | $19.00 | $19.24 | $18.98 | $19.22 | 232,209,600 |
May 22 2014 | $18.98 | $19.08 | $18.90 | $19.00 | 200,760,000 |
May 21 2014 | $18.90 | $18.99 | $18.84 | $18.97 | 196,859,600 |
May 20 2014 | $18.92 | $18.98 | $18.80 | $18.92 | 234,836,000 |
May 19 2014 | $18.71 | $19.00 | $18.69 | $18.92 | 317,755,200 |
May 16 2014 | $18.42 | $18.70 | $18.32 | $18.70 | 276,256,400 |
May 15 2014 | $18.61 | $18.67 | $18.40 | $18.43 | 230,846,000 |
May 14 2014 | $18.54 | $18.69 | $18.52 | $18.58 | 166,404,000 |
May 13 2014 | $18.53 | $18.60 | $18.48 | $18.58 | 159,737,200 |
May 12 2014 | $18.38 | $18.58 | $18.38 | $18.55 | 213,208,800 |
May 09 2014 | $18.29 | $18.35 | $18.16 | $18.32 | 291,597,600 |
May 08 2014 | $18.41 | $18.60 | $18.35 | $18.40 | 230,297,200 |
May 07 2014 | $18.52 | $18.59 | $18.29 | $18.43 | 282,864,400 |
May 06 2014 | $18.73 | $18.81 | $18.50 | $18.50 | 374,564,400 |
May 05 2014 | $18.36 | $18.70 | $18.36 | $18.70 | 287,067,200 |
May 02 2014 | $18.43 | $18.49 | $18.35 | $18.44 | 191,514,400 |
May 01 2014 | $18.42 | $18.51 | $18.25 | $18.41 | 244,048,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.