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 May 30, 2023, AAPL opened at $176.96, traded as high as $178.99 and as low as $176.57, and closed at $177.30. Trading volume was a total of 55.96M shares. On May 31, 2023, AAPL opened at $177.33, traded as high as $179.35 and as low as $176.76, and closed at $177.25. Trading volume was a total of 99.63M shares. On June 01, 2023, AAPL opened at $177.70, traded as high as $180.12 and as low as $176.93, and closed at $180.09. Trading volume was a total of 68.90M shares. On June 02, 2023, AAPL opened at $181.03, traded as high as $181.78 and as low as $179.26, and closed at $180.95. Trading volume was a total of 62.00M shares. On June 05, 2023, AAPL opened at $182.63, traded as high as $184.95 and as low as $178.04, and closed at $179.58. Trading volume was a total of 121.65M 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: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $15.78 | ||
| End price/share: | $179.58 | ||
| Starting shares: | 633.71 | ||
| Ending shares: | 729.97 | ||
| Dividends reinvested/share: | $6.88 | ||
| Total return: | 1,210.88% | ||
| Average Annual Total Return: | 29.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $131,118.61 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 06/07/2013 | ||
| End date: | 06/05/2023 | ||
| Start price/share: | $15.78 | ||
| End price/share: | $179.58 | ||
| Dividends collected/share: | $6.88 | ||
| Total return: | 1,081.60% | ||
| Average Annual Total Return: | 28.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $118,151.43 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/30/2023 | $176.96 | $178.99 | $176.57 | $177.30 | 55.96M |
| 05/31/2023 | $177.33 | $179.35 | $176.76 | $177.25 | 99.63M |
| 06/01/2023 | $177.70 | $180.12 | $176.93 | $180.09 | 68.90M |
| 06/02/2023 | $181.03 | $181.78 | $179.26 | $180.95 | 62.00M |
| 06/05/2023 | $182.63 | $184.95 | $178.04 | $179.58 | 121.65M |
|
| 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® mini and accessories. Co.'s services include: advertising; AppleCare, which provides fee-based service and support products under the AppleCare® brand; cloud services; digital content, which includes App Store®, Apple Arcade®, Apple Fitness+sm, Apple Music®, Apple News+®, and Apple TV+®; and payment services, which include Apple Card® and Apple Pay®, a cashless payment service. |
| AAPL Historical Closing Prices | |
| Date | Close |
| 05/30/2023 | $177.30 |
| 05/31/2023 | $177.25 |
| 06/01/2023 | $180.09 |
| 06/02/2023 | $180.95 |
| 06/05/2023 | $179.58 |
| 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:
