The closing price for Apple (AAPL) in May 2005 was $1.20, on May 31, 2005. It was up 9.8% for the month. The latest price is $248.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $1.22 | $1.23 | $1.19 | $1.20 | 404,205,200 |
May 27 2005 | $1.22 | $1.23 | $1.21 | $1.22 | 316,008,000 |
May 26 2005 | $1.20 | $1.23 | $1.20 | $1.23 | 525,520,800 |
May 25 2005 | $1.19 | $1.20 | $1.18 | $1.20 | 396,006,800 |
May 24 2005 | $1.19 | $1.20 | $1.18 | $1.20 | 593,460,000 |
May 23 2005 | $1.14 | $1.20 | $1.14 | $1.20 | 1,042,574,400 |
May 20 2005 | $1.12 | $1.13 | $1.12 | $1.13 | 452,650,800 |
May 19 2005 | $1.08 | $1.14 | $1.08 | $1.13 | 793,161,600 |
May 18 2005 | $1.07 | $1.13 | $1.05 | $1.08 | 636,722,800 |
May 17 2005 | $1.06 | $1.07 | $1.04 | $1.07 | 588,344,400 |
May 16 2005 | $1.04 | $1.08 | $1.04 | $1.07 | 474,294,800 |
May 13 2005 | $1.03 | $1.06 | $1.03 | $1.05 | 702,713,200 |
May 12 2005 | $1.07 | $1.07 | $1.02 | $1.03 | 970,242,000 |
May 11 2005 | $1.06 | $1.07 | $1.00 | $1.07 | 2,041,981,200 |
May 10 2005 | $1.11 | $1.12 | $1.09 | $1.10 | 440,263,600 |
May 09 2005 | $1.12 | $1.13 | $1.11 | $1.11 | 355,695,200 |
May 06 2005 | $1.11 | $1.12 | $1.11 | $1.12 | 326,247,600 |
May 05 2005 | $1.12 | $1.12 | $1.10 | $1.11 | 387,366,000 |
May 04 2005 | $1.09 | $1.12 | $1.09 | $1.12 | 448,176,400 |
May 03 2005 | $1.10 | $1.11 | $1.09 | $1.09 | 496,739,600 |
May 02 2005 | $1.09 | $1.10 | $1.09 | $1.10 | 465,920,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
