>

Apple Stock Price History

<div class='circular--portrait' style='background:#000000;color: white;font-size:3em;padding-top: 40px;;'>AAP</div>
AAPL -- USA Stock  

Trending

Macroaxis considers Apple very steady given 3 months investment horizon. Apple secures Sharpe Ratio (or Efficiency) of 0.2035 which signifies that the organization had 0.2035% of return per unit of risk over the last 3 months. Our philosophy towards foreseeing volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Apple which you can use to evaluate future volatility of the firm. Please makes use of Apple Risk Adjusted Performance of 0.1746, Downside Deviation of 1.43 and Mean Deviation of 1.05 to double-check if our risk estimates are consistent with your expectations.

Stock History Chart


Highest PriceFebruary 12, 2020327.2
Lowest PricDecember 3, 2019259.45

Apple Stock History Data

The price series of Apple for the period between Sat, Nov 23, 2019 and Fri, Feb 21, 2020 has a statistical range of 67.75 with a coefficient of variation of 7.85. The prices are distributed with arithmetic mean of 296.4. The median price for the last 30 days is 300.35. The company had 7:1 stock split on 2014-06-09. . Apple issued dividends on 2020-02-07.
OpenHighLowCloseVolume
02/21/2020 320.30  311.30  302.30  311.30  1.00 
02/20/2020 322.63  324.65  318.21  320.30  24,379,941 
02/19/2020 320.00  324.57  320.00  323.62  23,113,646 
02/18/2020 315.36  319.75  314.61  319.00  37,752,293 
02/17/2020 324.87  325.03  324.87  324.95  1.00 
02/14/2020 324.73  325.98  322.85  324.95  19,781,950 
02/13/2020 324.19  326.22  323.35  324.87  23,054,048 
02/12/2020 321.47  327.22  321.47  327.20  26,651,892 
02/11/2020 323.60  323.90  318.71  319.61  22,996,386 
02/10/2020 314.18  321.55  313.85  321.55  27,079,763 
02/07/2020 322.37  323.40  318.00  320.03  28,699,762 
02/06/2020 322.57  325.22  320.26  325.21  25,277,339 
02/05/2020 323.52  324.76  318.95  321.45  29,384,908 
02/04/2020 315.31  319.64  313.63  318.85  33,656,524 
02/03/2020 304.30  313.49  302.22  308.66  43,120,716 
01/31/2020 320.93  322.68  308.29  309.51  47,882,526 
01/30/2020 320.54  324.09  318.75  323.87  31,248,316 
01/29/2020 324.45  327.85  321.38  324.34  53,331,944 
01/28/2020 312.60  318.40  312.19  317.69  32,736,256 
01/27/2020 310.06  311.77  304.88  308.95  39,476,805 
01/24/2020 320.25  323.33  317.52  318.31  36,264,493 
01/23/2020 317.92  319.56  315.65  319.23  23,257,171 
01/22/2020 318.58  319.99  317.31  317.70  24,939,532 
01/21/2020 317.19  319.02  316.00  316.57  26,568,746 
01/20/2020 315.24  322.22  315.24  318.73  1.00 
01/17/2020 316.27  318.74  315.00  318.73  32,632,429 
01/16/2020 313.59  315.70  312.09  315.24  25,690,707 
01/15/2020 311.85  315.50  309.55  311.34  29,936,491 
01/14/2020 316.70  317.57  312.17  312.68  39,510,451 
01/13/2020 311.64  317.07  311.15  316.96  29,669,034 
01/10/2020 310.60  312.67  308.25  310.33  34,840,836 
01/09/2020 307.24  310.43  306.20  309.63  40,914,424 
01/08/2020 297.16  304.44  297.16  303.19  32,454,167 
01/07/2020 299.84  300.90  297.48  298.39  26,221,027 
01/06/2020 293.79  299.96  292.75  299.80  29,138,241 
01/03/2020 297.15  300.58  296.50  297.43  34,687,508 
01/02/2020 296.24  300.60  295.19  300.35  33,328,033 
12/31/2019 289.93  293.68  289.52  293.65  24,852,852 
12/30/2019 289.46  292.69  285.22  291.52  35,771,563 
12/27/2019 291.12  293.97  288.12  289.80  35,545,352 
12/26/2019 284.82  289.98  284.70  289.91  22,410,950 
12/24/2019 284.69  284.89  282.92  284.27  12,118,127 
12/23/2019 280.53  284.25  280.37  284.00  22,879,351 
12/20/2019 282.23  282.65  278.56  279.44  51,793,556 
12/19/2019 279.50  281.18  278.95  280.02  21,408,471 
12/18/2019 279.80  281.90  279.12  279.74  27,447,194 
12/17/2019 279.57  281.77  278.80  280.41  27,496,905 
12/16/2019 277.00  280.79  276.98  279.86  30,425,923 
12/13/2019 271.46  275.30  270.93  275.15  32,399,589 
12/12/2019 267.78  272.56  267.32  271.46  33,943,740 
12/11/2019 268.81  271.10  268.50  270.77  18,912,031 
12/10/2019 268.60  270.07  265.86  268.48  22,173,315 
12/09/2019 270.00  270.80  264.91  266.92  31,063,042 
12/06/2019 267.48  271.00  267.30  270.71  25,095,253 
12/05/2019 263.79  265.89  262.73  265.58  18,099,958 
12/04/2019 261.07  263.31  260.68  261.74  16,155,828 
12/03/2019 258.31  259.53  256.29  259.45  28,511,897 
12/02/2019 267.27  268.25  263.45  264.16  23,036,539 
11/29/2019 266.60  268.00  265.90  267.25  11,652,357 
11/28/2019 264.29  271.39  264.29  267.84  1.00 
11/27/2019 265.58  267.98  265.31  267.84  15,875,163 

Apple Benchmarks

Apple Equity Growth Analysis

Share

Apple Share Changes

Shareholders Equity
Weighted Average Shares

Apple Technical and Predictive Indicators

Please continue to Trending Equities. Please also try Price Ceiling Movement module to calculate and plot price ceiling movement for different equity instruments.
Company logos by clearbit