Historical Stock Price
AAPL historical stock prices picture
Apple (AAPL) has the following price history information. Looking back at AAPL historical stock prices for the last five trading days, on April 05, 2024, AAPL opened at $169.59, traded as high as $170.39 and as low as $168.95, and closed at $169.58. Trading volume was a total of 42.10M shares. On April 08, 2024, AAPL opened at $169.03, traded as high as $169.20 and as low as $168.24, and closed at $168.45. Trading volume was a total of 37.43M shares. On April 09, 2024, AAPL opened at $168.70, traded as high as $170.08 and as low as $168.35, and closed at $169.67. Trading volume was a total of 42.45M shares. On April 10, 2024, AAPL opened at $168.80, traded as high as $169.09 and as low as $167.11, and closed at $167.78. Trading volume was a total of 49.71M shares. On April 11, 2024, AAPL opened at $168.34, traded as high as $175.46 and as low as $168.16, and closed at $175.04. Trading volume was a total of 90.87M shares.

AAPL Historical Stock Prices By Date:

AAPL historical cagr picture

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: 04/15/2014
End date: 04/11/2024
Start price/share: $18.50
End price/share: $175.04
Starting shares: 540.54
Ending shares: 613.71
Dividends reinvested/share: $7.27
Total return: 974.24%
Average Annual Total Return: 26.81%
Starting investment: $10,000.00
Ending investment: $107,461.38
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/15/2014
End date: 04/11/2024
Start price/share: $18.50
End price/share: $175.04
Dividends collected/share: $7.27
Total return: 885.46%
Average Annual Total Return: 25.72%
Starting investment: $10,000.00
Ending investment: $98,576.04
Years: 10.00
Date Open High Low Close Volume
04/05/2024 $169.59 $170.39 $168.95 $169.58 42.10M
04/08/2024 $169.03 $169.20 $168.24 $168.45 37.43M
04/09/2024 $168.70 $170.08 $168.35 $169.67 42.45M
04/10/2024 $168.80 $169.09 $167.11 $167.78 49.71M
04/11/2024 $168.34 $175.46 $168.16 $175.04 90.87M
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.
Date Close
04/05/2024$169.58
04/08/2024$168.45
04/09/2024$169.67
04/10/2024$167.78
04/11/2024$175.04
AAPL is categorized under the Technology sector; below are some other companies in the same sector:

ABTL Historical Stock Prices
ACCL Historical Stock Prices
ACFN Historical Stock Prices
ACIA Historical Stock Prices
ACIW Historical Stock Prices
ACLS Historical Stock Prices
ACTA Historical Stock Prices
ACTS Historical Stock Prices
ACTV Historical Stock Prices
ACXM Historical Stock Prices

Also explore: AAPL shares outstanding history

Email EnvelopeFree AAPL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AAPL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.