Apple Inc Stock Price History

AAPL Stock  USD 246.75  3.91  1.61%   
Below is the normalized historical share price chart for Apple Inc extending back to December 12, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Apple stands at 246.75, as last reported on the 10th of December, with the highest price reaching 247.24 and the lowest price hitting 241.76 during the day.
IPO Date
12th of December 1980
200 Day MA
207.31
50 Day MA
230.3884
Beta
1.24
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Apple Stock, it is important to understand the factors that can impact its price. As of now, Apple Stock is very steady. Apple Inc secures Sharpe Ratio (or Efficiency) of 0.14, which signifies that the company had a 0.14% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Apple Inc, which you can use to evaluate the volatility of the firm. Please confirm Apple's Downside Deviation of 1.26, mean deviation of 0.8717, and Risk Adjusted Performance of 0.1122 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%.
  
At this time, Apple's Common Stock Shares Outstanding is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 383.2 B this year, although the value of Other Stockholder Equity is projected to rise to (9.8 B). . Price Earnings To Growth Ratio is expected to rise to 170.91 this year, although the value of Price To Sales Ratio will most likely fall to 7.03. Apple Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1416

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAAPL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.22
  actual daily
10
90% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Apple is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Apple by adding it to a well-diversified portfolio.
Price Book
64.4552
Enterprise Value Ebitda
27.5669
Price Sales
9.5383
Shares Float
15.1 B
Dividend Share
0.98

Apple Stock Price History Chart

There are several ways to analyze Apple Stock price data. The simplest method is using a basic Apple candlestick price chart, which shows Apple price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 9, 2024246.75
Lowest PriceSeptember 16, 2024216.08

Apple December 10, 2024 Stock Price Synopsis

Various analyses of Apple's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Apple Stock. It can be used to describe the percentage change in the price of Apple from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Apple Stock.
Apple Accumulation Distribution 966,519 
Apple Price Rate Of Daily Change 1.02 
Apple Price Action Indicator 4.20 
Apple Price Daily Balance Of Power 0.71 

Apple December 10, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Apple Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Apple intraday prices and daily technical indicators to check the level of noise trading in Apple Stock and then apply it to test your longer-term investment strategies against Apple.

Apple Stock Price History Data

The price series of Apple for the period between Wed, Sep 11, 2024 and Tue, Dec 10, 2024 has a statistical range of 30.67 with a coefficient of variation of 2.83. The prices are distributed with arithmetic mean of 228.84. The median price for the last 90 days is 228.02. The company had 4:1 stock split on 31st of August 2020. Apple Inc issued dividends on 2024-11-08.
OpenHighLowCloseVolume
12/09/2024 241.83  247.24  241.76  246.75  43,606,216 
12/06/2024 242.87  244.63  242.08  242.84  35,758,824 
12/05/2024 244.05  244.54  242.13  243.04  36,910,248 
12/04/2024 242.88  244.11  241.25  243.01  41,848,779 
12/03/2024 239.92  242.76  238.90  242.65  37,736,685 
12/02/2024 237.27  240.79  237.16  239.59  41,321,136 
11/29/2024 234.84  237.81  233.97  237.33  28,220,021 
11/27/2024 234.47  235.69  233.81  234.93  32,171,077 
11/26/2024 233.48  235.57  233.48  235.06  44,991,117 
11/25/2024 231.46  233.25  229.74  232.87  86,333,323 
11/22/2024 228.06  230.72  228.06  229.87  36,963,884 
11/21/2024 228.79  230.15  225.71  228.52  40,355,157 
11/20/2024 228.11  229.93  225.89  229.00  30,174,153 
11/19/2024 226.80  230.16  226.66  228.28  34,871,882 
11/18/2024 225.25  229.74  225.18  228.02  44,555,294 
11/15/2024 225.92  226.92  224.27  225.00  46,862,701 
11/14/2024 225.07  228.87  225.05  228.22  43,401,721 
11/13/2024 223.95  226.65  222.76  225.12  47,686,733 
11/12/2024 224.63  225.59  223.36  224.23  40,261,970 
11/11/2024 225.06  225.70  221.50  224.23  41,415,717 
11/08/2024 227.17  228.66  226.41  226.96  37,608,324 
11/07/2024 224.38  227.63  224.32  227.23  42,083,800 
11/06/2024 222.37  225.82  220.95  222.48  54,561,100 
11/05/2024 221.56  223.70  220.90  223.20  28,111,300 
11/04/2024 220.75  222.55  219.47  221.77  44,944,500 
11/01/2024 220.73  225.10  220.03  222.67  65,276,700 
10/31/2024 229.09  229.58  225.12  225.66  64,370,100 
10/30/2024 232.35  233.21  229.30  229.85  47,070,900 
10/29/2024 232.84  234.07  232.06  233.41  35,417,200 
10/28/2024 233.06  234.47  232.29  233.14  36,087,100 
10/25/2024 229.49  232.96  229.32  231.16  38,802,300 
10/24/2024 229.73  230.57  228.16  230.32  31,109,500 
10/23/2024 233.82  234.88  227.51  230.51  52,287,000 
10/22/2024 233.63  235.96  232.34  235.60  38,846,600 
10/21/2024 234.19  236.59  234.19  236.22  36,254,500 
10/18/2024 235.92  235.92  233.75  234.74  46,431,500 
10/17/2024 233.17  233.59  230.27  231.89  32,993,800 
10/16/2024 231.35  231.86  229.59  231.53  34,082,200 
10/15/2024 233.35  237.23  232.11  233.59  64,751,400 
10/14/2024 228.45  231.48  228.35  231.05  39,882,100 
10/11/2024 229.05  229.16  227.09  227.30  31,759,200 
10/10/2024 227.53  229.25  226.92  228.79  28,183,500 
10/09/2024 224.98  229.50  224.58  229.29  33,591,100 
10/08/2024 224.05  225.73  223.00  225.52  31,855,700 
10/07/2024 224.25  225.44  221.09  221.45  39,505,400 
10/04/2024 227.65  227.75  223.88  226.55  37,245,100 
10/03/2024 224.89  226.56  223.07  225.42  34,044,200 
10/02/2024 225.64  227.12  222.77  226.53  32,880,600 
10/01/2024 229.27  229.40  223.49  225.96  63,285,000 
09/30/2024 229.79  232.74  229.40  232.74  54,541,900 
09/27/2024 228.21  229.27  227.05  227.54  34,026,000 
09/26/2024 227.05  228.25  225.16  227.27  36,636,700 
09/25/2024 224.68  227.04  223.77  226.12  42,308,700 
09/24/2024 228.40  229.10  225.48  227.12  43,556,100 
09/23/2024 227.09  229.20  225.56  226.22  54,146,000 
09/20/2024 229.72  232.83  227.37  227.95  318,679,900 
09/19/2024 224.74  229.57  224.38  228.62  66,781,300 
09/18/2024 217.31  222.47  217.30  220.45  59,894,900 
09/17/2024 215.51  216.66  214.26  216.55  45,519,300 
09/16/2024 216.30  216.98  213.68  216.08  59,357,400 
09/13/2024 223.33  223.79  221.67  222.26  36,766,600 

About Apple Stock history

Apple investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Apple is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Apple Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Apple stock prices may prove useful in developing a viable investing in Apple
Last ReportedProjected for Next Year
Common Stock Shares Outstanding15.4 B20.9 B
Net Income Applicable To Common Shares111.5 B117.1 B

Apple Stock Technical Analysis

Apple technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Apple technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Apple trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Apple Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Apple's price direction in advance. Along with the technical and fundamental analysis of Apple Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Apple to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Apple Inc is a strong investment it is important to analyze Apple's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Apple's future performance. For an informed investment choice regarding Apple Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Apple Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in american community survey.
You can also try the Correlation Analysis module to reduce portfolio risk simply by holding instruments which are not perfectly correlated.
Is Technology Hardware, Storage & Peripherals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Apple. If investors know Apple will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Apple listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.34)
Dividend Share
0.98
Earnings Share
6.07
Revenue Per Share
25.485
Quarterly Revenue Growth
0.061
The market value of Apple Inc is measured differently than its book value, which is the value of Apple that is recorded on the company's balance sheet. Investors also form their own opinion of Apple's value that differs from its market value or its book value, called intrinsic value, which is Apple's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Apple's market value can be influenced by many factors that don't directly affect Apple's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Apple's value and its price as these two are different measures arrived at by different means. Investors typically determine if Apple is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Apple's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.