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 November 29, 2021, AAPL opened at $159.37, traded as high as $161.19 and as low as $158.79, and closed at $160.24. Trading volume was a total of 88.75M shares. On November 30, 2021, AAPL opened at $159.99, traded as high as $165.52 and as low as $159.92, and closed at $165.30. Trading volume was a total of 174.05M shares. On December 01, 2021, AAPL opened at $167.48, traded as high as $170.30 and as low as $164.53, and closed at $164.77. Trading volume was a total of 152.05M shares. On December 02, 2021, AAPL opened at $158.74, traded as high as $164.20 and as low as $157.80, and closed at $163.76. Trading volume was a total of 136.74M shares. On December 03, 2021, AAPL opened at $164.02, traded as high as $164.96 and as low as $159.72, and closed at $161.84. Trading volume was a total of 117.94M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $13.96 | ||
| End price/share: | $161.84 | ||
| Starting shares: | 716.33 | ||
| Ending shares: | 835.60 | ||
| Dividends reinvested/share: | $5.89 | ||
| Total return: | 1,252.33% | ||
| Average Annual Total Return: | 29.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $135,230.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $13.96 | ||
| End price/share: | $161.84 | ||
| Dividends collected/share: | $5.89 | ||
| Total return: | 1,101.50% | ||
| Average Annual Total Return: | 28.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $120,104.07 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $159.37 | $161.19 | $158.79 | $160.24 | 88.75M |
| 11/30/2021 | $159.99 | $165.52 | $159.92 | $165.30 | 174.05M |
| 12/01/2021 | $167.48 | $170.30 | $164.53 | $164.77 | 152.05M |
| 12/02/2021 | $158.74 | $164.20 | $157.80 | $163.76 | 136.74M |
| 12/03/2021 | $164.02 | $164.96 | $159.72 | $161.84 | 117.94M |
|
| 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 accessories. Co.'s services include: advertising; AppleCare, which provides service and support products under the AppleCare® brand; cloud services; digital content, which includes Apple Arcade®, Apple Music®, Apple News+®, and Apple TV+sm; and payment services, which including Apple Card® and Apple Pay®, a cashless payment service. |
| AAPL Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $160.24 |
| 11/30/2021 | $165.30 |
| 12/01/2021 | $164.77 |
| 12/02/2021 | $163.76 |
| 12/03/2021 | $161.84 |
| 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
|
Free AAPL Email Alerts:
