The closing price for Apple (AAPL) in May 2016 was $22.75, on May 31, 2016. It was up 6.9% for the month. The latest price is $284.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $22.69 | $22.88 | $22.52 | $22.75 | 169,228,800 |
May 27 2016 | $22.66 | $22.89 | $22.62 | $22.87 | 145,364,800 |
May 26 2016 | $22.71 | $22.95 | $22.48 | $22.88 | 225,324,800 |
May 25 2016 | $22.48 | $22.73 | $22.36 | $22.70 | 152,675,200 |
May 24 2016 | $22.15 | $22.35 | $22.07 | $22.31 | 140,560,800 |
May 23 2016 | $21.84 | $22.15 | $21.80 | $21.97 | 152,074,400 |
May 20 2016 | $21.56 | $21.74 | $21.54 | $21.70 | 128,104,000 |
May 19 2016 | $21.56 | $21.56 | $21.32 | $21.46 | 121,768,400 |
May 18 2016 | $21.46 | $21.69 | $21.39 | $21.55 | 168,249,600 |
May 17 2016 | $21.54 | $21.58 | $21.19 | $21.30 | 187,667,600 |
May 16 2016 | $21.05 | $21.51 | $20.88 | $21.39 | 245,039,200 |
May 13 2016 | $20.51 | $20.89 | $20.51 | $20.63 | 177,571,200 |
May 12 2016 | $21.13 | $21.14 | $20.39 | $20.58 | 305,258,800 |
May 11 2016 | $21.30 | $21.32 | $21.07 | $21.08 | 114,876,400 |
May 10 2016 | $21.27 | $21.32 | $20.99 | $21.29 | 134,747,200 |
May 09 2016 | $21.19 | $21.37 | $21.10 | $21.14 | 131,745,600 |
May 06 2016 | $21.28 | $21.29 | $20.93 | $21.13 | 174,799,600 |
May 05 2016 | $21.42 | $21.43 | $21.12 | $21.25 | 143,562,000 |
May 04 2016 | $21.56 | $21.72 | $21.25 | $21.33 | 164,102,000 |
May 03 2016 | $21.33 | $21.68 | $21.22 | $21.56 | 227,325,200 |
May 02 2016 | $21.28 | $21.31 | $20.93 | $21.21 | 192,640,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.