The closing price for Apple (AAPL) in May 2024 was $190.95, on May 31, 2024. It was up 13.5% for the month. The latest price is $278.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $190.15 | $191.27 | $188.63 | $190.95 | 75,158,300 |
May 30 2024 | $189.47 | $190.88 | $189.34 | $190.00 | 49,889,100 |
May 29 2024 | $188.33 | $190.95 | $188.23 | $189.01 | 53,068,000 |
May 28 2024 | $190.22 | $191.70 | $187.82 | $188.71 | 52,280,100 |
May 24 2024 | $187.55 | $189.29 | $186.77 | $188.70 | 36,327,000 |
May 23 2024 | $189.69 | $189.71 | $185.37 | $185.62 | 51,005,900 |
May 22 2024 | $190.97 | $191.52 | $188.99 | $189.61 | 34,648,500 |
May 21 2024 | $189.80 | $191.43 | $189.63 | $191.05 | 42,309,400 |
May 20 2024 | $188.05 | $190.63 | $187.73 | $189.75 | 44,361,300 |
May 17 2024 | $188.23 | $189.52 | $187.90 | $188.59 | 41,282,900 |
May 16 2024 | $189.19 | $189.81 | $188.38 | $188.56 | 52,845,200 |
May 15 2024 | $186.64 | $189.36 | $186.11 | $188.44 | 70,400,000 |
May 14 2024 | $186.25 | $187.03 | $185.03 | $186.17 | 52,393,600 |
May 13 2024 | $184.19 | $185.84 | $183.37 | $185.02 | 72,044,800 |
May 10 2024 | $183.65 | $183.84 | $180.90 | $181.82 | 50,759,500 |
May 09 2024 | $181.08 | $183.17 | $180.64 | $183.08 | 48,983,000 |
May 08 2024 | $181.37 | $181.59 | $179.98 | $181.26 | 45,057,100 |
May 07 2024 | $181.97 | $183.40 | $179.85 | $180.92 | 77,305,800 |
May 06 2024 | $180.87 | $182.71 | $178.96 | $180.24 | 78,569,700 |
May 03 2024 | $185.14 | $185.49 | $181.18 | $181.90 | 163,224,100 |
May 02 2024 | $171.11 | $172.02 | $169.51 | $171.63 | 94,214,900 |
May 01 2024 | $168.21 | $171.31 | $167.74 | $167.93 | 50,383,100 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
