Historical Stock Price
| Home |
| Free Dividend Report |
| AAPL Dividend History |
| AAPL Historical Stock Prices |
| Preferred Stock Newsletter |
| AAPL Options Chain |
| AAPL Message Board |
Apple (AAPL) has the following price history information. Looking back at AAPL historical stock prices for the last five trading days, on January 19, 2021, AAPL opened at $127.78, traded as high as $128.71 and as low as $126.94, and closed at $127.83. Trading volume was a total of 90.76M shares. On January 20, 2021, AAPL opened at $128.66, traded as high as $132.49 and as low as $128.55, and closed at $132.03. Trading volume was a total of 104.32M shares. On January 21, 2021, AAPL opened at $133.80, traded as high as $139.67 and as low as $133.59, and closed at $136.87. Trading volume was a total of 120.53M shares. On January 22, 2021, AAPL opened at $136.28, traded as high as $139.85 and as low as $135.02, and closed at $139.07. Trading volume was a total of 114.46M shares. On January 25, 2021, AAPL opened at $143.07, traded as high as $145.09 and as low as $136.54, and closed at $142.92. Trading volume was a total of 157.28M shares.
AAPL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Apple shares, starting with a $10,000 purchase of AAPL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $12.28 | ||
| End price/share: | $142.92 | ||
| Starting shares: | 814.33 | ||
| Ending shares: | 944.10 | ||
| Dividends reinvested/share: | $5.02 | ||
| Total return: | 1,249.30% | ||
| Average Annual Total Return: | 29.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $134,902.07 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/26/2011 | ||
| End date: | 01/25/2021 | ||
| Start price/share: | $12.28 | ||
| End price/share: | $142.92 | ||
| Dividends collected/share: | $5.02 | ||
| Total return: | 1,104.76% | ||
| Average Annual Total Return: | 28.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $120,455.60 | ||
| Years: | 10.01 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/19/2021 | $127.78 | $128.71 | $126.94 | $127.83 | 90.76M |
| 01/20/2021 | $128.66 | $132.49 | $128.55 | $132.03 | 104.32M |
| 01/21/2021 | $133.80 | $139.67 | $133.59 | $136.87 | 120.53M |
| 01/22/2021 | $136.28 | $139.85 | $135.02 | $139.07 | 114.46M |
| 01/25/2021 | $143.07 | $145.09 | $136.54 | $142.92 | 157.28M |
|
| About Apple |
| Apple designs, manufactures and markets smartphones, personal computers, tablets, wearables and accessories, and sells a variety of related services. Co.'s products include: iPhone; Mac; iPad; and wearables, home and accessories, which includes AirPods®, Apple TV®, Apple Watch®, Beats® products, HomePod®, iPod touch® and other Apple-branded and third-party accessories. Co.'s services include: advertising; AppleCare, which provides service and support products under the AppleCare® brand; cloud services; digital content, which includes Apple Arcadesm, Apple Music®, Apple News+sm, and Apple TV+sm; and payment services, which includes Apple Card™, and Apple Pay®, a cashless payment service. |
| AAPL Historical Closing Prices | |
| Date | Close |
| 01/19/2021 | $127.83 |
| 01/20/2021 | $132.03 |
| 01/21/2021 | $136.87 |
| 01/22/2021 | $139.07 |
| 01/25/2021 | $142.92 |
| Technology Historical Prices |
| AAPL is categorized under the Technology sector; below are some other companies in the same sector:
ABTL Historical Stock Prices Also explore: AAPL shares outstanding history |
