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 August 03, 2020, AAPL opened at $432.80, traded as high as $446.55 and as low as $431.57, and closed at $435.75. Trading volume was a total of 77.04M shares. On August 04, 2020, AAPL opened at $436.53, traded as high as $443.16 and as low as $433.55, and closed at $438.66. Trading volume was a total of 43.27M shares. On August 05, 2020, AAPL opened at $437.51, traded as high as $441.57 and as low as $435.59, and closed at $440.25. Trading volume was a total of 30.50M shares. On August 06, 2020, AAPL opened at $441.62, traded as high as $457.65 and as low as $439.19, and closed at $455.61. Trading volume was a total of 50.61M shares. On August 07, 2020, AAPL opened at $452.82, traded as high as $454.70 and as low as $441.17, and closed at $444.45. Trading volume was a total of 49.45M 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: | 08/09/2010 | ||
| End date: | 08/07/2020 | ||
| Start price/share: | $37.39 | ||
| End price/share: | $444.45 | ||
| Starting shares: | 267.45 | ||
| Ending shares: | 309.54 | ||
| Dividends reinvested/share: | $19.28 | ||
| Total return: | 1,275.74% | ||
| Average Annual Total Return: | 29.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $137,533.61 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/09/2010 | ||
| End date: | 08/07/2020 | ||
| Start price/share: | $37.39 | ||
| End price/share: | $444.45 | ||
| Dividends collected/share: | $19.28 | ||
| Total return: | 1,140.25% | ||
| Average Annual Total Return: | 28.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $123,989.39 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2020 | $432.80 | $446.55 | $431.57 | $435.75 | 77.04M |
| 08/04/2020 | $436.53 | $443.16 | $433.55 | $438.66 | 43.27M |
| 08/05/2020 | $437.51 | $441.57 | $435.59 | $440.25 | 30.50M |
| 08/06/2020 | $441.62 | $457.65 | $439.19 | $455.61 | 50.61M |
| 08/07/2020 | $452.82 | $454.70 | $441.17 | $444.45 | 49.45M |
|
| 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: digital content stores and streaming services; AppleCare, which includes AppleCare + (AC+) and the AppleCare Protection Plan; iCloud, which is Co.'s cloud service; licensing; and other services, which include Apple Arcade™, Apple Card™, Apple News+, and Apple Pay, a cashless payment service. |
| AAPL Historical Closing Prices | |
| Date | Close |
| 08/03/2020 | $435.75 |
| 08/04/2020 | $438.66 |
| 08/05/2020 | $440.25 |
| 08/06/2020 | $455.61 |
| 08/07/2020 | $444.45 |
| 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 |
