The closing price for Apple (AAPL) in May 2013 was $13.82, on May 31, 2013. It was up 1.9% for the month. The latest price is $217.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $13.91 | $14.05 | $13.82 | $13.82 | 384,302,800 |
May 30 2013 | $13.70 | $13.97 | $13.66 | $13.88 | 353,519,600 |
May 29 2013 | $13.53 | $13.76 | $13.51 | $13.68 | 330,576,400 |
May 28 2013 | $13.83 | $13.87 | $13.55 | $13.57 | 386,145,200 |
May 24 2013 | $13.55 | $13.70 | $13.54 | $13.68 | 276,166,800 |
May 23 2013 | $13.40 | $13.71 | $13.40 | $13.59 | 353,021,200 |
May 22 2013 | $13.65 | $13.78 | $13.47 | $13.57 | 443,038,400 |
May 21 2013 | $13.47 | $13.69 | $13.35 | $13.52 | 456,022,000 |
May 20 2013 | $13.28 | $13.70 | $13.22 | $13.62 | 451,578,400 |
May 17 2013 | $13.50 | $13.53 | $13.25 | $13.32 | 427,904,400 |
May 16 2013 | $13.01 | $13.46 | $12.88 | $13.36 | 603,204,000 |
May 15 2013 | $13.50 | $13.56 | $12.98 | $13.18 | 741,613,600 |
May 14 2013 | $13.95 | $13.99 | $13.59 | $13.64 | 447,118,000 |
May 13 2013 | $13.88 | $14.08 | $13.88 | $13.98 | 316,948,800 |
May 10 2013 | $14.08 | $14.13 | $13.85 | $13.92 | 334,852,000 |
May 09 2013 | $14.13 | $14.23 | $14.00 | $14.04 | 398,487,600 |
May 08 2013 | $14.02 | $14.21 | $13.92 | $14.16 | 472,598,000 |
May 07 2013 | $14.20 | $14.22 | $13.86 | $14.01 | 483,753,200 |
May 06 2013 | $13.92 | $14.11 | $13.87 | $14.07 | 496,641,600 |
May 03 2013 | $13.78 | $13.84 | $13.72 | $13.74 | 361,300,800 |
May 02 2013 | $13.49 | $13.70 | $13.46 | $13.61 | 421,828,400 |
May 01 2013 | $13.57 | $13.59 | $13.27 | $13.41 | 506,909,200 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
