The closing price for Apple (AAPL) between May 28, 2021 and May 28, 2022 was $147.28, on May 27, 2022. It was up 19.8% in that time. The latest price is $229.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2022 | $143.09 | $147.32 | $142.97 | $147.28 | 90,978,500 |
May 26 2022 | $135.22 | $142.06 | $134.97 | $141.51 | 90,601,500 |
May 25 2022 | $136.24 | $139.55 | $136.16 | $138.30 | 92,482,700 |
May 24 2022 | $138.59 | $139.73 | $135.16 | $138.14 | 104,132,700 |
May 23 2022 | $135.61 | $141.00 | $135.48 | $140.85 | 117,726,300 |
May 20 2022 | $136.89 | $138.48 | $130.52 | $135.42 | 137,426,100 |
May 19 2022 | $137.67 | $139.42 | $134.44 | $135.18 | 136,095,600 |
May 18 2022 | $144.53 | $145.03 | $137.69 | $138.60 | 109,742,900 |
May 17 2022 | $146.51 | $147.41 | $144.36 | $146.88 | 78,336,300 |
May 16 2022 | $143.25 | $145.19 | $141.90 | $143.24 | 86,643,800 |
May 13 2022 | $142.31 | $145.76 | $140.85 | $144.79 | 113,990,900 |
May 12 2022 | $140.52 | $143.89 | $136.61 | $140.31 | 182,602,000 |
May 11 2022 | $151.08 | $153.00 | $143.51 | $144.19 | 142,689,800 |
May 10 2022 | $153.06 | $154.27 | $150.52 | $152.07 | 115,366,700 |
May 09 2022 | $152.48 | $153.37 | $149.10 | $149.66 | 131,577,900 |
May 06 2022 | $153.55 | $156.92 | $151.75 | $154.80 | 116,124,600 |
May 05 2022 | $161.03 | $161.25 | $152.28 | $154.07 | 130,525,300 |
May 04 2022 | $156.92 | $163.61 | $156.52 | $163.16 | 108,256,500 |
May 03 2022 | $155.42 | $157.94 | $153.63 | $156.73 | 88,966,500 |
May 02 2022 | $154.01 | $155.50 | $150.63 | $155.24 | 123,055,300 |
April 29 2022 | $159.05 | $163.34 | $154.54 | $154.93 | 131,747,600 |
April 28 2022 | $156.51 | $161.68 | $156.19 | $160.82 | 130,216,800 |
April 27 2022 | $153.22 | $157.04 | $152.70 | $153.87 | 88,063,200 |
April 26 2022 | $159.45 | $159.54 | $154.02 | $154.10 | 95,623,200 |
April 25 2022 | $158.34 | $160.36 | $155.73 | $160.07 | 96,046,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
