The closing price for Apple (AAPL) in May 2016 was $22.71, on May 31, 2016. It was up 6.9% for the month. The latest price is $313.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $22.65 | $22.84 | $22.48 | $22.71 | 169,228,800 |
May 27 2016 | $22.62 | $22.85 | $22.57 | $22.83 | 145,364,800 |
May 26 2016 | $22.67 | $22.91 | $22.44 | $22.84 | 225,324,800 |
May 25 2016 | $22.44 | $22.69 | $22.32 | $22.66 | 152,675,200 |
May 24 2016 | $22.11 | $22.31 | $22.03 | $22.27 | 140,560,800 |
May 23 2016 | $21.81 | $22.11 | $21.76 | $21.93 | 152,074,400 |
May 20 2016 | $21.53 | $21.71 | $21.50 | $21.66 | 128,104,000 |
May 19 2016 | $21.53 | $21.53 | $21.28 | $21.43 | 121,768,400 |
May 18 2016 | $21.42 | $21.66 | $21.36 | $21.51 | 168,249,600 |
May 17 2016 | $21.51 | $21.54 | $21.16 | $21.26 | 187,667,600 |
May 16 2016 | $21.01 | $21.47 | $20.85 | $21.35 | 245,039,200 |
May 13 2016 | $20.47 | $20.85 | $20.47 | $20.59 | 177,571,200 |
May 12 2016 | $21.09 | $21.10 | $20.35 | $20.55 | 305,258,800 |
May 11 2016 | $21.26 | $21.28 | $21.03 | $21.04 | 114,876,400 |
May 10 2016 | $21.23 | $21.28 | $20.95 | $21.25 | 134,747,200 |
May 09 2016 | $21.15 | $21.33 | $21.06 | $21.11 | 131,745,600 |
May 06 2016 | $21.24 | $21.26 | $20.89 | $21.09 | 174,799,600 |
May 05 2016 | $21.38 | $21.40 | $21.08 | $21.21 | 143,562,000 |
May 04 2016 | $21.52 | $21.68 | $21.21 | $21.29 | 164,102,000 |
May 03 2016 | $21.30 | $21.64 | $21.18 | $21.52 | 227,325,200 |
May 02 2016 | $21.24 | $21.27 | $20.89 | $21.17 | 192,640,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.