The closing price for Apple (AAPL) in May 2016 was $22.85, on May 31, 2016. It was up 6.9% for the month. The latest price is $238.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $22.79 | $22.98 | $22.62 | $22.85 | 169,228,800 |
May 27 2016 | $22.76 | $22.99 | $22.71 | $22.97 | 145,364,800 |
May 26 2016 | $22.81 | $23.05 | $22.57 | $22.98 | 225,324,800 |
May 25 2016 | $22.58 | $22.83 | $22.45 | $22.80 | 152,675,200 |
May 24 2016 | $22.25 | $22.45 | $22.16 | $22.40 | 140,560,800 |
May 23 2016 | $21.94 | $22.24 | $21.89 | $22.07 | 152,074,400 |
May 20 2016 | $21.66 | $21.84 | $21.63 | $21.79 | 128,104,000 |
May 19 2016 | $21.66 | $21.66 | $21.41 | $21.56 | 121,768,400 |
May 18 2016 | $21.55 | $21.79 | $21.49 | $21.64 | 168,249,600 |
May 17 2016 | $21.64 | $21.67 | $21.29 | $21.40 | 187,667,600 |
May 16 2016 | $21.14 | $21.60 | $20.97 | $21.48 | 245,039,200 |
May 13 2016 | $20.60 | $20.98 | $20.60 | $20.72 | 177,571,200 |
May 12 2016 | $21.22 | $21.23 | $20.48 | $20.67 | 305,258,800 |
May 11 2016 | $21.39 | $21.41 | $21.16 | $21.17 | 114,876,400 |
May 10 2016 | $21.36 | $21.41 | $21.08 | $21.38 | 134,747,200 |
May 09 2016 | $21.28 | $21.46 | $21.19 | $21.24 | 131,745,600 |
May 06 2016 | $21.37 | $21.39 | $21.02 | $21.22 | 174,799,600 |
May 05 2016 | $21.51 | $21.53 | $21.21 | $21.34 | 143,562,000 |
May 04 2016 | $21.65 | $21.81 | $21.34 | $21.43 | 164,102,000 |
May 03 2016 | $21.43 | $21.78 | $21.31 | $21.65 | 227,325,200 |
May 02 2016 | $21.38 | $21.40 | $21.02 | $21.30 | 192,640,400 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
