The closing price for Apple (AAPL) in May 2019 was $41.84, on May 31, 2019. It was down 16.3% for the month. The latest price is $319.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $42.12 | $42.54 | $41.82 | $41.84 | 108,174,400 |
May 30 2019 | $42.53 | $42.84 | $42.22 | $42.61 | 84,873,600 |
May 29 2019 | $42.16 | $42.86 | $42.06 | $42.39 | 113,924,800 |
May 28 2019 | $42.76 | $43.16 | $42.52 | $42.60 | 111,792,800 |
May 24 2019 | $43.07 | $43.53 | $42.69 | $42.77 | 94,858,800 |
May 23 2019 | $42.97 | $43.15 | $42.50 | $42.94 | 146,118,800 |
May 22 2019 | $44.13 | $44.38 | $43.63 | $43.68 | 118,994,400 |
May 21 2019 | $44.27 | $44.93 | $44.14 | $44.60 | 113,459,200 |
May 20 2019 | $43.86 | $44.06 | $43.09 | $43.76 | 154,449,200 |
May 17 2019 | $44.68 | $45.62 | $44.63 | $45.17 | 131,516,400 |
May 16 2019 | $45.39 | $46.00 | $45.13 | $45.43 | 132,125,600 |
May 15 2019 | $44.52 | $45.83 | $44.46 | $45.63 | 106,178,800 |
May 14 2019 | $44.55 | $45.34 | $44.31 | $45.09 | 146,118,800 |
May 13 2019 | $44.86 | $45.29 | $43.70 | $44.39 | 229,722,400 |
May 10 2019 | $47.18 | $47.52 | $46.07 | $47.13 | 164,834,800 |
May 09 2019 | $47.71 | $48.02 | $46.82 | $47.79 | 139,634,400 |
May 08 2019 | $48.07 | $48.89 | $48.03 | $48.31 | 105,358,000 |
May 07 2019 | $49.02 | $49.38 | $47.81 | $48.30 | 155,054,800 |
May 06 2019 | $48.64 | $49.72 | $48.45 | $49.63 | 129,772,400 |
May 03 2019 | $50.21 | $50.43 | $50.05 | $50.41 | 83,569,600 |
May 02 2019 | $49.96 | $50.63 | $49.55 | $49.79 | 127,985,200 |
May 01 2019 | $49.97 | $51.26 | $49.81 | $50.12 | 259,309,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.