The closing price for Apple (AAPL) on May 18, 2022 was $138.44. It was down 4.1% for the day (down 5.6% from previous close). The latest price is $272.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2022 20:00 | $138.44 | $138.44 | $138.44 | $138.44 | — |
May 18 2022 19:30 | $138.19 | $138.81 | $137.84 | $138.44 | 14,924,874 |
May 18 2022 18:30 | $138.77 | $138.94 | $137.53 | $138.18 | 15,639,808 |
May 18 2022 17:30 | $139.63 | $139.96 | $138.69 | $138.78 | 11,839,356 |
May 18 2022 16:30 | $140.11 | $141.26 | $139.54 | $139.63 | 10,160,730 |
May 18 2022 15:30 | $141.01 | $141.70 | $139.74 | $140.11 | 12,041,489 |
May 18 2022 14:30 | $143.14 | $143.23 | $140.95 | $141.02 | 13,763,246 |
May 18 2022 13:30 | $144.37 | $144.87 | $143.13 | $143.13 | 17,857,603 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
