The closing price for Apple (AAPL) in May 2012 was $17.41, on May 31, 2012. It was down 1.2% for the month. The latest price is $247.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $17.50 | $17.52 | $17.22 | $17.41 | 491,674,400 |
May 30 2012 | $17.15 | $17.47 | $17.07 | $17.45 | 529,429,600 |
May 29 2012 | $17.20 | $17.29 | $17.03 | $17.24 | 380,508,800 |
May 25 2012 | $17.01 | $17.05 | $16.82 | $16.94 | 328,507,200 |
May 24 2012 | $17.35 | $17.37 | $16.91 | $17.03 | 496,230,000 |
May 23 2012 | $16.80 | $17.26 | $16.67 | $17.19 | 584,897,600 |
May 22 2012 | $17.16 | $17.29 | $16.65 | $16.78 | 694,870,400 |
May 21 2012 | $16.10 | $16.92 | $16.09 | $16.91 | 631,106,000 |
May 18 2012 | $16.09 | $16.37 | $15.73 | $15.98 | 732,292,400 |
May 17 2012 | $16.43 | $16.49 | $15.97 | $15.97 | 717,220,000 |
May 16 2012 | $16.69 | $16.78 | $16.30 | $16.45 | 560,896,000 |
May 15 2012 | $16.91 | $16.97 | $16.62 | $16.67 | 476,336,000 |
May 14 2012 | $16.95 | $17.10 | $16.80 | $16.82 | 352,626,400 |
May 11 2012 | $17.02 | $17.31 | $17.00 | $17.07 | 399,546,000 |
May 10 2012 | $17.31 | $17.35 | $17.13 | $17.19 | 333,200,000 |
May 09 2012 | $16.98 | $17.29 | $16.90 | $17.15 | 480,704,000 |
May 08 2012 | $17.16 | $17.22 | $16.83 | $17.12 | 497,252,000 |
May 07 2012 | $16.92 | $17.26 | $16.91 | $17.16 | 460,118,400 |
May 04 2012 | $17.39 | $17.42 | $17.03 | $17.03 | 529,992,400 |
May 03 2012 | $17.79 | $17.82 | $17.48 | $17.53 | 390,549,600 |
May 02 2012 | $17.48 | $17.70 | $17.44 | $17.65 | 427,389,200 |
May 01 2012 | $17.62 | $17.98 | $17.51 | $17.54 | 610,999,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
