Historical Stock Price
ETFs Holding AAPL »    AAPL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2018 $180.29 $180.33 $177.03 $178.58 39.53M
12/03/2018 $184.46 $184.94 $181.21 $184.82 40.80M
12/04/2018 $180.95 $182.39 $176.27 $176.69 41.34M
12/06/2018 $171.76 $174.78 $170.42 $174.72 43.10M
12/07/2018 $173.49 $174.49 $168.30 $168.49 41.70M
Apple designs, manufactures and markets mobile communication and media devices and personal computers, and sells a variety of related software, services, accessories, and third-party digital content and applications. Co.'s products and services include iPhone®, iPad®, Mac®, Apple Watch®, AirPods®, Apple TV®, HomePod™, a portfolio of consumer and personnel software applications, iOS, macOS®, watchOS® and tvOS™ operating systems, iCloud®, Apple Pay® and a variety of other accessory, service and support offerings. Co. sells and delivers digital content and applications through the iTunes Store®, App Store®, Mac App Store, TV App Store, Book Store and Apple Music®.
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 November 30, 2018, AAPL opened at $180.29, traded as high as $180.33 and as low as $177.03, and closed at $178.58. Trading volume was a total of 39.53M shares. On December 03, 2018, AAPL opened at $184.46, traded as high as $184.94 and as low as $181.21, and closed at $184.82. Trading volume was a total of 40.80M shares. On December 04, 2018, AAPL opened at $180.95, traded as high as $182.39 and as low as $176.27, and closed at $176.69. Trading volume was a total of 41.34M shares. On December 06, 2018, AAPL opened at $171.76, traded as high as $174.78 and as low as $170.42, and closed at $174.72. Trading volume was a total of 43.10M shares. On December 07, 2018, AAPL opened at $173.49, traded as high as $174.49 and as low as $168.30, and closed at $168.49. Trading volume was a total of 41.70M 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: 12/09/2008
End date: 12/07/2018
Start price/share: $14.29
End price/share: $168.49
Starting shares: 699.79
Ending shares: 792.41
Dividends reinvested/share: $13.83
Total return: 1,235.13%
Average Annual Total Return: 29.58%
Starting investment: $10,000.00
Ending investment: $133,468.80
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/09/2008
End date: 12/07/2018
Start price/share: $14.29
End price/share: $168.49
Dividends collected/share: $13.83
Total return: 1,175.85%
Average Annual Total Return: 29.00%
Starting investment: $10,000.00
Ending investment: $127,613.64
Years: 10.00
Date Close
11/30/2018$178.58
12/03/2018$184.82
12/04/2018$176.69
12/06/2018$174.72
12/07/2018$168.49
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

AAPL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.