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 February 14, 2020, AAPL opened at $324.74, traded as high as $325.98 and as low as $322.85, and closed at $324.95. Trading volume was a total of 20.03M shares. On February 18, 2020, AAPL opened at $315.36, traded as high as $319.75 and as low as $314.61, and closed at $319.00. Trading volume was a total of 38.13M shares. On February 19, 2020, AAPL opened at $320.00, traded as high as $324.57 and as low as $320.00, and closed at $323.62. Trading volume was a total of 23.50M shares. On February 20, 2020, AAPL opened at $322.63, traded as high as $324.65 and as low as $318.21, and closed at $320.30. Trading volume was a total of 25.14M shares. On February 21, 2020, AAPL opened at $318.62, traded as high as $320.45 and as low as $310.50, and closed at $313.05. Trading volume was a total of 32.39M 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: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $28.63 | ||
| End price/share: | $313.05 | ||
| Starting shares: | 349.28 | ||
| Ending shares: | 402.44 | ||
| Dividends reinvested/share: | $17.64 | ||
| Total return: | 1,159.84% | ||
| Average Annual Total Return: | 28.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $126,029.29 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $28.63 | ||
| End price/share: | $313.05 | ||
| Dividends collected/share: | $17.64 | ||
| Total return: | 1,055.04% | ||
| Average Annual Total Return: | 27.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $115,488.86 | ||
| Years: | 10.00 | ||
 | |||||
| AAPL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/14/2020 | $324.74 | $325.98 | $322.85 | $324.95 | 20.03M |
| 02/18/2020 | $315.36 | $319.75 | $314.61 | $319.00 | 38.13M |
| 02/19/2020 | $320.00 | $324.57 | $320.00 | $323.62 | 23.50M |
| 02/20/2020 | $322.63 | $324.65 | $318.21 | $320.30 | 25.14M |
| 02/21/2020 | $318.62 | $320.45 | $310.50 | $313.05 | 32.39M |
|
| 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 |
| 02/14/2020 | $324.95 |
| 02/18/2020 | $319.00 |
| 02/19/2020 | $323.62 |
| 02/20/2020 | $320.30 |
| 02/21/2020 | $313.05 |
| 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 |
