apple stock price may 2008

The closing price for Apple (AAPL) in May 2008 was $5.69, on May 30, 2008. It was up 7.9% for the month. The latest price is $254.49.

DATE OPEN HIGH LOW CLOSE VOLUME
May 30 2008
$5.65
$5.71
$5.65
$5.69
610,184,400
May 29 2008
$5.63
$5.67
$5.59
$5.62
647,186,400
May 28 2008
$5.65
$5.66
$5.53
$5.63
743,979,600
May 27 2008
$5.51
$5.62
$5.48
$5.62
789,905,200
May 23 2008
$5.45
$5.48
$5.36
$5.46
906,917,200
May 22 2008
$5.40
$5.46
$5.18
$5.33
1,206,735,600
May 21 2008
$5.59
$5.66
$5.31
$5.37
1,157,657,200
May 20 2008
$5.48
$5.61
$5.43
$5.60
969,850,000
May 19 2008
$5.66
$5.68
$5.46
$5.53
945,820,400
May 16 2008
$5.73
$5.73
$5.63
$5.65
765,769,200
May 15 2008
$5.63
$5.72
$5.55
$5.72
873,208,000
May 14 2008
$5.76
$5.79
$5.59
$5.61
916,823,600
May 13 2008
$5.68
$5.77
$5.66
$5.72
823,236,400
May 12 2008
$5.58
$5.69
$5.51
$5.67
818,563,200
May 09 2008
$5.52
$5.55
$5.46
$5.53
673,072,400
May 08 2008
$5.54
$5.62
$5.52
$5.58
899,085,600
May 07 2008
$5.61
$5.67
$5.44
$5.50
1,157,133,600
May 06 2008
$5.56
$5.64
$5.49
$5.62
918,870,400
May 05 2008
$5.48
$5.58
$5.45
$5.57
854,557,200
May 02 2008
$5.43
$5.48
$5.38
$5.45
1,006,082,000
May 01 2008
$5.27
$5.42
$5.27
$5.42
903,576,800
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.