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 19, 2019, AAPL opened at $210.62, traded as high as $212.73 and as low as $210.03, and closed at $210.35. Trading volume was a total of 24.41M shares. On August 20, 2019, AAPL opened at $210.88, traded as high as $213.35 and as low as $210.32, and closed at $210.36. Trading volume was a total of 26.88M shares. On August 21, 2019, AAPL opened at $212.99, traded as high as $213.65 and as low as $211.60, and closed at $212.64. Trading volume was a total of 21.54M shares. On August 22, 2019, AAPL opened at $213.19, traded as high as $214.44 and as low as $210.75, and closed at $212.46. Trading volume was a total of 22.25M shares. On August 23, 2019, AAPL opened at $209.43, traded as high as $212.05 and as low as $201.00, and closed at $202.64. Trading volume was a total of 46.82M 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: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $24.15 | ||
| End price/share: | $202.64 | ||
| Starting shares: | 414.08 | ||
| Ending shares: | 474.54 | ||
| Dividends reinvested/share: | $16.10 | ||
| Total return: | 861.61% | ||
| Average Annual Total Return: | 25.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $96,138.70 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $24.15 | ||
| End price/share: | $202.64 | ||
| Dividends collected/share: | $16.10 | ||
| Total return: | 805.75% | ||
| Average Annual Total Return: | 24.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $90,539.16 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $210.62 | $212.73 | $210.03 | $210.35 | 24.41M |
| 08/20/2019 | $210.88 | $213.35 | $210.32 | $210.36 | 26.88M |
| 08/21/2019 | $212.99 | $213.65 | $211.60 | $212.64 | 21.54M |
| 08/22/2019 | $213.19 | $214.44 | $210.75 | $212.46 | 22.25M |
| 08/23/2019 | $209.43 | $212.05 | $201.00 | $202.64 | 46.82M |
|
| 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 |
| 08/19/2019 | $210.35 |
| 08/20/2019 | $210.36 |
| 08/21/2019 | $212.64 |
| 08/22/2019 | $212.46 |
| 08/23/2019 | $202.64 |
| 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 |
