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 October 08, 2019, AAPL opened at $225.82, traded as high as $228.06 and as low as $224.33, and closed at $224.40. Trading volume was a total of 27.95M shares. On October 09, 2019, AAPL opened at $227.03, traded as high as $227.79 and as low as $225.64, and closed at $227.03. Trading volume was a total of 18.69M shares. On October 10, 2019, AAPL opened at $227.93, traded as high as $230.44 and as low as $227.30, and closed at $230.09. Trading volume was a total of 28.25M shares. On October 11, 2019, AAPL opened at $232.95, traded as high as $237.64 and as low as $232.31, and closed at $236.21. Trading volume was a total of 41.70M shares. On October 14, 2019, AAPL opened at $234.90, traded as high as $238.13 and as low as $234.67, and closed at $235.87. Trading volume was a total of 24.11M 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: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $27.22 | ||
| End price/share: | $235.87 | ||
| Starting shares: | 367.38 | ||
| Ending shares: | 421.02 | ||
| Dividends reinvested/share: | $16.10 | ||
| Total return: | 893.06% | ||
| Average Annual Total Return: | 25.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $99,329.79 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $27.22 | ||
| End price/share: | $235.87 | ||
| Dividends collected/share: | $16.10 | ||
| Total return: | 825.67% | ||
| Average Annual Total Return: | 24.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $92,594.35 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2019 | $225.82 | $228.06 | $224.33 | $224.40 | 27.95M |
| 10/09/2019 | $227.03 | $227.79 | $225.64 | $227.03 | 18.69M |
| 10/10/2019 | $227.93 | $230.44 | $227.30 | $230.09 | 28.25M |
| 10/11/2019 | $232.95 | $237.64 | $232.31 | $236.21 | 41.70M |
| 10/14/2019 | $234.90 | $238.13 | $234.67 | $235.87 | 24.11M |
|
| About Apple |
| Apple designs, manufactures and markets mobile communication and media devices and personal computers, and sells a variety of related software, services, accessories, and third-party digital content and applications. Co.'s products and services include iPhone®, iPad®, Mac®, Apple Watch®, AirPods®, Apple TV®, HomePod™, a portfolio of consumer and personnel software applications, iOS, macOS®, watchOS® and tvOS™ operating systems, iCloud®, Apple Pay® and a variety of other accessory, service and support offerings. Co. sells and delivers digital content and applications through the iTunes Store®, App Store®, Mac App Store, TV App Store, Book Store and Apple Music®. |
| AAPL Historical Closing Prices | |
| Date | Close |
| 10/08/2019 | $224.40 |
| 10/09/2019 | $227.03 |
| 10/10/2019 | $230.09 |
| 10/11/2019 | $236.21 |
| 10/14/2019 | $235.87 |
| 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 |
