The closing price for Apple (AAPL) in May 2018 was $44.31, on May 31, 2018. It was up 12.7% for the month. The latest price is $254.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $44.39 | $44.63 | $44.14 | $44.31 | 109,931,200 |
May 30 2018 | $44.51 | $44.58 | $44.29 | $44.46 | 74,762,000 |
May 29 2018 | $44.48 | $44.76 | $44.31 | $44.56 | 90,056,400 |
May 25 2018 | $44.63 | $44.97 | $44.50 | $44.72 | 69,844,000 |
May 24 2018 | $44.76 | $44.78 | $44.15 | $44.61 | 92,936,000 |
May 23 2018 | $44.19 | $44.70 | $44.05 | $44.66 | 80,233,600 |
May 22 2018 | $44.67 | $44.79 | $44.29 | $44.38 | 60,962,800 |
May 21 2018 | $44.58 | $44.88 | $44.32 | $44.49 | 73,603,200 |
May 18 2018 | $44.39 | $44.53 | $44.14 | $44.18 | 73,190,800 |
May 17 2018 | $44.58 | $44.79 | $44.19 | $44.34 | 69,176,000 |
May 16 2018 | $44.12 | $44.69 | $44.10 | $44.62 | 76,732,400 |
May 15 2018 | $44.29 | $44.36 | $43.89 | $44.21 | 94,780,800 |
May 14 2018 | $44.82 | $44.94 | $44.55 | $44.61 | 83,115,200 |
May 11 2018 | $44.93 | $45.07 | $44.45 | $44.72 | 104,848,800 |
May 10 2018 | $44.35 | $44.97 | $44.32 | $44.89 | 111,957,200 |
May 09 2018 | $44.07 | $44.27 | $43.75 | $44.26 | 92,844,800 |
May 08 2018 | $43.70 | $43.99 | $43.38 | $43.95 | 113,611,200 |
May 07 2018 | $43.74 | $44.33 | $43.64 | $43.74 | 169,805,600 |
May 04 2018 | $42.10 | $43.52 | $42.09 | $43.42 | 224,805,200 |
May 03 2018 | $41.54 | $41.93 | $41.20 | $41.78 | 136,272,800 |
May 02 2018 | $41.39 | $41.99 | $41.05 | $41.71 | 266,157,600 |
May 01 2018 | $39.31 | $39.97 | $39.04 | $39.94 | 214,277,600 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
