The closing price for Apple (AAPL) in May 2022 was $146.68, on May 31, 2022. It was down 4.9% for the month. The latest price is $240.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $146.91 | $148.48 | $144.71 | $146.68 | 103,718,400 |
May 27 2022 | $143.28 | $147.51 | $143.15 | $147.47 | 90,978,500 |
May 26 2022 | $135.40 | $142.25 | $135.15 | $141.70 | 90,601,500 |
May 25 2022 | $136.42 | $139.73 | $136.33 | $138.48 | 92,482,700 |
May 24 2022 | $138.77 | $139.91 | $135.34 | $138.32 | 104,132,700 |
May 23 2022 | $135.79 | $141.18 | $135.65 | $141.04 | 117,726,300 |
May 20 2022 | $137.07 | $138.66 | $130.69 | $135.60 | 137,426,100 |
May 19 2022 | $137.85 | $139.61 | $134.62 | $135.36 | 136,095,600 |
May 18 2022 | $144.72 | $145.22 | $137.87 | $138.78 | 109,742,900 |
May 17 2022 | $146.70 | $147.60 | $144.55 | $147.08 | 78,336,300 |
May 16 2022 | $143.44 | $145.38 | $142.09 | $143.43 | 86,643,800 |
May 13 2022 | $142.49 | $145.95 | $141.04 | $144.98 | 113,990,900 |
May 12 2022 | $140.70 | $144.08 | $136.79 | $140.49 | 182,602,000 |
May 11 2022 | $151.27 | $153.20 | $143.70 | $144.38 | 142,689,800 |
May 10 2022 | $153.27 | $154.47 | $150.71 | $152.27 | 115,366,700 |
May 09 2022 | $152.68 | $153.57 | $149.29 | $149.86 | 131,577,900 |
May 06 2022 | $153.75 | $157.13 | $151.94 | $155.00 | 116,124,600 |
May 05 2022 | $161.24 | $161.46 | $152.48 | $154.27 | 130,525,300 |
May 04 2022 | $157.12 | $163.83 | $156.72 | $163.37 | 108,256,500 |
May 03 2022 | $155.63 | $158.15 | $153.83 | $156.94 | 88,966,500 |
May 02 2022 | $154.21 | $155.71 | $150.83 | $155.44 | 123,055,300 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
