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 08, 2022, AAPL opened at $166.37, traded as high as $167.81 and as low as $164.20, and closed at $164.87. Trading volume was a total of 60.28M shares. On August 09, 2022, AAPL opened at $164.02, traded as high as $165.82 and as low as $163.25, and closed at $164.92. Trading volume was a total of 63.14M shares. On August 10, 2022, AAPL opened at $167.68, traded as high as $169.34 and as low as $166.90, and closed at $169.24. Trading volume was a total of 70.17M shares. On August 11, 2022, AAPL opened at $170.06, traded as high as $170.99 and as low as $168.19, and closed at $168.49. Trading volume was a total of 57.15M shares. On August 12, 2022, AAPL opened at $169.82, traded as high as $172.17 and as low as $169.40, and closed at $172.10. Trading volume was a total of 67.95M 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: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $22.56 | ||
| End price/share: | $172.10 | ||
| Starting shares: | 443.26 | ||
| Ending shares: | 516.99 | ||
| Dividends reinvested/share: | $6.48 | ||
| Total return: | 789.75% | ||
| Average Annual Total Return: | 24.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $88,971.52 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $22.56 | ||
| End price/share: | $172.10 | ||
| Dividends collected/share: | $6.48 | ||
| Total return: | 691.56% | ||
| Average Annual Total Return: | 22.98% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $79,130.68 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $166.37 | $167.81 | $164.20 | $164.87 | 60.28M |
| 08/09/2022 | $164.02 | $165.82 | $163.25 | $164.92 | 63.14M |
| 08/10/2022 | $167.68 | $169.34 | $166.90 | $169.24 | 70.17M |
| 08/11/2022 | $170.06 | $170.99 | $168.19 | $168.49 | 57.15M |
| 08/12/2022 | $169.82 | $172.17 | $169.40 | $172.10 | 67.95M |
|
| 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 |
| 08/08/2022 | $164.87 |
| 08/09/2022 | $164.92 |
| 08/10/2022 | $169.24 |
| 08/11/2022 | $168.49 |
| 08/12/2022 | $172.10 |
| 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:
