The closing price for Apple (AAPL) in May 2022 was $145.91, on May 31, 2022. It was down 4.9% for the month. The latest price is $298.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $146.14 | $147.70 | $143.95 | $145.91 | 103,718,400 |
May 27 2022 | $142.53 | $146.73 | $142.40 | $146.70 | 90,978,500 |
May 26 2022 | $134.69 | $141.50 | $134.44 | $140.95 | 90,601,500 |
May 25 2022 | $135.71 | $139.00 | $135.62 | $137.75 | 92,482,700 |
May 24 2022 | $138.04 | $139.18 | $134.63 | $137.60 | 104,132,700 |
May 23 2022 | $135.08 | $140.44 | $134.94 | $140.29 | 117,726,300 |
May 20 2022 | $136.35 | $137.93 | $130.00 | $134.88 | 137,426,100 |
May 19 2022 | $137.13 | $138.87 | $133.91 | $134.65 | 136,095,600 |
May 18 2022 | $143.96 | $144.46 | $137.15 | $138.05 | 109,742,900 |
May 17 2022 | $145.93 | $146.82 | $143.79 | $146.30 | 78,336,300 |
May 16 2022 | $142.69 | $144.62 | $141.34 | $142.68 | 86,643,800 |
May 13 2022 | $141.74 | $145.19 | $140.29 | $144.22 | 113,990,900 |
May 12 2022 | $139.96 | $143.32 | $136.07 | $139.75 | 182,602,000 |
May 11 2022 | $150.48 | $152.39 | $142.94 | $143.62 | 142,689,800 |
May 10 2022 | $152.46 | $153.66 | $149.92 | $151.47 | 115,366,700 |
May 09 2022 | $151.88 | $152.76 | $148.51 | $149.07 | 131,577,900 |
May 06 2022 | $152.94 | $156.30 | $151.15 | $154.18 | 116,124,600 |
May 05 2022 | $160.39 | $160.62 | $151.68 | $153.46 | 130,525,300 |
May 04 2022 | $156.30 | $162.96 | $155.90 | $162.51 | 108,256,500 |
May 03 2022 | $154.81 | $157.32 | $153.02 | $156.11 | 88,966,500 |
May 02 2022 | $153.40 | $154.89 | $150.03 | $154.62 | 123,055,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.