The closing price for Apple (AAPL) in May 2019 was $42.10, on May 31, 2019. It was down 16.3% for the month. The latest price is $240.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $42.38 | $42.80 | $42.08 | $42.10 | 108,174,400 |
May 30 2019 | $42.79 | $43.10 | $42.48 | $42.88 | 84,873,600 |
May 29 2019 | $42.42 | $43.13 | $42.32 | $42.65 | 113,924,800 |
May 28 2019 | $43.02 | $43.43 | $42.78 | $42.86 | 111,792,800 |
May 24 2019 | $43.33 | $43.80 | $42.95 | $43.04 | 94,858,800 |
May 23 2019 | $43.24 | $43.41 | $42.76 | $43.20 | 146,118,800 |
May 22 2019 | $44.40 | $44.66 | $43.90 | $43.95 | 118,994,400 |
May 21 2019 | $44.54 | $45.21 | $44.41 | $44.87 | 113,459,200 |
May 20 2019 | $44.13 | $44.33 | $43.35 | $44.03 | 154,449,200 |
May 17 2019 | $44.95 | $45.91 | $44.91 | $45.45 | 131,516,400 |
May 16 2019 | $45.67 | $46.28 | $45.41 | $45.71 | 132,125,600 |
May 15 2019 | $44.79 | $46.11 | $44.73 | $45.91 | 106,178,800 |
May 14 2019 | $44.83 | $45.62 | $44.58 | $45.37 | 146,118,800 |
May 13 2019 | $45.14 | $45.56 | $43.97 | $44.66 | 229,722,400 |
May 10 2019 | $47.47 | $47.82 | $46.35 | $47.42 | 164,834,800 |
May 09 2019 | $48.00 | $48.31 | $47.11 | $48.08 | 139,634,400 |
May 08 2019 | $48.36 | $49.19 | $48.33 | $48.60 | 105,358,000 |
May 07 2019 | $49.32 | $49.69 | $48.11 | $48.59 | 155,054,800 |
May 06 2019 | $48.94 | $50.03 | $48.75 | $49.94 | 129,772,400 |
May 03 2019 | $50.52 | $50.75 | $50.36 | $50.72 | 83,569,600 |
May 02 2019 | $50.27 | $50.94 | $49.86 | $50.10 | 127,985,200 |
May 01 2019 | $50.28 | $51.58 | $50.12 | $50.43 | 259,309,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
