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 March 23, 2020, AAPL opened at $228.08, traded as high as $228.50 and as low as $212.61, and closed at $224.37. Trading volume was a total of 84.19M shares. On March 24, 2020, AAPL opened at $236.36, traded as high as $247.69 and as low as $234.30, and closed at $246.88. Trading volume was a total of 71.88M shares. On March 25, 2020, AAPL opened at $250.75, traded as high as $258.25 and as low as $244.30, and closed at $245.52. Trading volume was a total of 75.90M shares. On March 26, 2020, AAPL opened at $246.52, traded as high as $258.68 and as low as $246.36, and closed at $258.44. Trading volume was a total of 63.02M shares. On March 27, 2020, AAPL opened at $252.75, traded as high as $255.87 and as low as $247.05, and closed at $247.74. Trading volume was a total of 51.01M 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: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $33.69 | ||
| End price/share: | $247.74 | ||
| Starting shares: | 296.82 | ||
| Ending shares: | 342.00 | ||
| Dividends reinvested/share: | $17.64 | ||
| Total return: | 747.26% | ||
| Average Annual Total Return: | 23.82% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $84,704.80 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $33.69 | ||
| End price/share: | $247.74 | ||
| Dividends collected/share: | $17.64 | ||
| Total return: | 687.71% | ||
| Average Annual Total Return: | 22.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $78,745.46 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/23/2020 | $228.08 | $228.50 | $212.61 | $224.37 | 84.19M |
| 03/24/2020 | $236.36 | $247.69 | $234.30 | $246.88 | 71.88M |
| 03/25/2020 | $250.75 | $258.25 | $244.30 | $245.52 | 75.90M |
| 03/26/2020 | $246.52 | $258.68 | $246.36 | $258.44 | 63.02M |
| 03/27/2020 | $252.75 | $255.87 | $247.05 | $247.74 | 51.01M |
|
| 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 |
| 03/23/2020 | $224.37 |
| 03/24/2020 | $246.88 |
| 03/25/2020 | $245.52 |
| 03/26/2020 | $258.44 |
| 03/27/2020 | $247.74 |
| 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 |
