The closing price for Apple (AAPL) in May 2019 was $41.88, on May 31, 2019. It was down 16.3% for the month. The latest price is $308.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $42.15 | $42.58 | $41.86 | $41.88 | 108,174,400 |
May 30 2019 | $42.57 | $42.87 | $42.26 | $42.65 | 84,873,600 |
May 29 2019 | $42.20 | $42.90 | $42.10 | $42.43 | 113,924,800 |
May 28 2019 | $42.80 | $43.20 | $42.56 | $42.63 | 111,792,800 |
May 24 2019 | $43.10 | $43.57 | $42.73 | $42.81 | 94,858,800 |
May 23 2019 | $43.01 | $43.19 | $42.53 | $42.98 | 146,118,800 |
May 22 2019 | $44.17 | $44.42 | $43.67 | $43.72 | 118,994,400 |
May 21 2019 | $44.31 | $44.97 | $44.18 | $44.64 | 113,459,200 |
May 20 2019 | $43.90 | $44.10 | $43.12 | $43.80 | 154,449,200 |
May 17 2019 | $44.71 | $45.66 | $44.67 | $45.21 | 131,516,400 |
May 16 2019 | $45.43 | $46.04 | $45.17 | $45.47 | 132,125,600 |
May 15 2019 | $44.56 | $45.87 | $44.50 | $45.67 | 106,178,800 |
May 14 2019 | $44.59 | $45.38 | $44.35 | $45.13 | 146,118,800 |
May 13 2019 | $44.90 | $45.32 | $43.74 | $44.42 | 229,722,400 |
May 10 2019 | $47.22 | $47.57 | $46.11 | $47.17 | 164,834,800 |
May 09 2019 | $47.75 | $48.06 | $46.86 | $47.83 | 139,634,400 |
May 08 2019 | $48.11 | $48.93 | $48.07 | $48.35 | 105,358,000 |
May 07 2019 | $49.06 | $49.43 | $47.85 | $48.34 | 155,054,800 |
May 06 2019 | $48.68 | $49.76 | $48.49 | $49.68 | 129,772,400 |
May 03 2019 | $50.25 | $50.48 | $50.09 | $50.46 | 83,569,600 |
May 02 2019 | $50.00 | $50.67 | $49.59 | $49.84 | 127,985,200 |
May 01 2019 | $50.01 | $51.31 | $49.86 | $50.16 | 259,309,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.