Apple Stock Price History (NASDAQ:AAPL)

Add to My Stocks
$152.74 $0.65 (0.43%) AAPL stock closing price Jul 25, 2017 (Closing)

Apple stock price history is indicative of the major events at the company. Apple, which was founded by Jobs and others on April 1, 1976 was started with the aim of selling personal computer kits. It went public on December 12, 1980 at $22 per share. The Apple IPO created more instant millionaires than any other firm had created before that time.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-25151.80153.84151.80152.741882971417.863.62
2017-07-24150.58152.44149.90152.092146637117.793.61
2017-07-21149.99150.44148.88150.272625263017.583.56
2017-07-20151.50151.74150.19150.341724374817.583.56
2017-07-19150.48151.42149.95151.022092296817.663.58
2017-07-18149.20150.13148.67150.081783759417.553.56
2017-07-17148.82150.90148.57149.562379345617.493.55
2017-07-14147.97149.33147.33149.042013206017.433.53
2017-07-13145.50148.49145.44147.772519937217.283.50
2017-07-12145.87146.18144.82145.742488447817.053.45
2017-07-11144.73145.85144.38145.531978183617.023.45
2017-07-10144.11145.95143.37145.062109063616.973.44
2017-07-07142.90144.75142.90144.181852699916.863.42
2017-07-06143.02143.50142.41142.732412878216.693.38
2017-07-05143.69144.79142.72144.092156955616.853.42
2017-07-03144.88145.30143.10143.501427784816.783.40
2017-06-30144.45144.96143.78144.022302410816.843.41
2017-06-29144.71145.13142.28143.683149936816.813.41
2017-06-28144.49146.11143.16145.832208243217.063.46
2017-06-27145.01146.16143.62143.732476189216.813.41
2017-06-26147.17148.28145.38145.822569236017.063.46
2017-06-23145.13147.16145.11146.283543938817.113.47
2017-06-22145.77146.70145.12145.631910629417.033.45
2017-06-21145.52146.07144.61145.872124774317.063.46
2017-06-20146.87146.87144.94145.012490007216.963.44
2017-06-19143.66146.74143.66146.343254140417.123.47
2017-06-16143.78144.50142.20142.275036109216.643.37
2017-06-15143.32144.48142.21144.293216537216.883.42
2017-06-14147.50147.50143.84145.163153123216.983.44
2017-06-13147.16147.45145.15146.593416544417.153.47
2017-06-12145.74146.09142.51145.427230732817.013.45
2017-06-09155.19155.19146.02148.986488265617.433.53
2017-06-08155.25155.54154.40154.992125079818.133.67
2017-06-07155.02155.98154.48155.372106964818.173.68
2017-06-06153.90155.81153.78154.452662492618.063.66
2017-06-05154.34154.45153.46153.932533166218.003.65
2017-06-02153.58155.45152.89155.452777071618.183.68
2017-06-01153.17153.33152.22153.181640408817.923.63
2017-05-31153.97154.17152.38152.762445116417.873.62
2017-05-30153.42154.43153.33153.672012685217.973.64
2017-05-26154.00154.24153.31153.612192763617.973.64
2017-05-25153.73154.35153.03153.871923559818.003.65
2017-05-24153.84154.17152.67153.341921915417.943.63
2017-05-23154.90154.90153.31153.801991887217.993.65
2017-05-22154.00154.58152.91153.992296643618.013.65
2017-05-19153.38153.98152.63153.062696078817.903.63
2017-05-18151.27153.34151.13152.543356821617.843.62
2017-05-17153.60154.57149.71150.255076768017.573.56
2017-05-16155.94156.06154.72155.472004847818.183.69
2017-05-15156.01156.65155.05155.702600972018.213.69
2017-05-12154.70156.42154.67156.103252701618.263.70
2017-05-11152.45154.07152.31153.952725505818.013.65
2017-05-10153.63153.94152.11153.262580569217.933.63
2017-05-09153.87154.88153.45153.993913036418.013.65
2017-05-08149.03153.70149.03153.014875241217.903.63
2017-05-05146.76148.98146.76148.962732772417.423.53
2017-05-04146.52147.14145.81146.532337187217.143.47
2017-05-03145.59147.49144.27147.064569703217.203.49
2017-05-02147.54148.09146.84147.514535219217.673.58
2017-05-01145.10147.20144.96146.583360294417.553.56
2017-04-28144.09144.30143.27143.652086035817.203.49
2017-04-27143.92144.16143.31143.791424634717.223.49
2017-04-26144.47144.60143.38143.682004124017.213.49
2017-04-25143.91144.90143.87144.531887150017.313.51
2017-04-24143.50143.95143.18143.641713433217.203.49
2017-04-21142.44142.68141.85142.271732092817.043.46
2017-04-20141.22142.92141.16142.442331956217.063.46
2017-04-19141.88142.00140.45140.681732837616.453.33
2017-04-18141.41142.04141.11141.201469754416.523.35
2017-04-17141.48141.88140.87141.831658209416.593.36
2017-04-140.000.000.00141.050N/AN/A
2017-04-13141.91142.38141.05141.051782288016.503.34
2017-04-12141.60142.15141.01141.802035000016.593.36
2017-04-11142.94143.35140.06141.633037937616.573.36
2017-04-10143.60143.88142.90143.171893339616.753.39
2017-04-07143.73144.18143.27143.341667219816.773.40
2017-04-06144.29144.52143.45143.662114903416.803.41
2017-04-05144.22145.46143.81144.022771785416.843.41
2017-04-04143.25144.89143.17144.771989135416.933.43
2017-04-03143.71144.12143.05143.701998571416.813.41
2017-03-31143.72144.27143.01143.661966165216.803.41
2017-03-30144.19144.50143.50143.932120725216.833.41
2017-03-29143.68144.49143.19144.122918995616.863.42
2017-03-28140.91144.04140.62143.803337480416.823.41
2017-03-27139.39141.22138.62140.882357509416.483.34
2017-03-24141.50141.74140.35140.642239556416.453.33
2017-03-23141.26141.58140.61140.922034630016.483.34
2017-03-22139.85141.60139.76141.422586016416.543.35
2017-03-21142.11142.80139.73139.843952991216.363.31
Get more Data

Apple Stock Chart

View AAPL PE ratio, PS ratio stocks charts and compare with peers.
AAPL Chart
Note: Compare Apple stock price history with the index and industry peers.

Apple Historical Prices: Past 5 years

Max Stock Price 156.1 May 12,2017
Min Stock Price 55.79 Apr 19,2013
Avg Stock Price 100.28

Apple Historical PE ratio: Past 5 years

Max PE Ratio 18.51 Nov 26,2014
Min PE Ratio 8.86 Apr 19,2013
Avg PE Ratio 13.78

Apple Historical PS ratio: Past 5 years

Max PS Ratio 4.42 Sep 18,2012
Min PS Ratio 2.19 Jun 27,2013
Avg PS Ratio 3

AAPL Industry Peers

Company Price Change (%)
Hp Inc (HPQ)19.410.17 (0.88%)
Lenovo Group (LNVGY)12.560.06 (0.48%)
Sandisk (SNDK)76.180 (0%)
Microsoft (MSFT)74.190.59 (0.8%)
Verizon (VZ)43.980.27 (0.62%)
International Business Machines (IBM)146.190.2 (0.14%)
Sony Corp (SNE)40.180.43 (1.06%)

Looking at Apple stock history, the firm saw initial success with its Macintosh line of products. However it was during this time that Jobs resigned from Apple due to internal power struggles. He then went on to form NeXT Inc. The company built NeXTstep operating system which was later on developed into the Mac OS X. The periods from 1990-99 saw some decline in Apple stock price as is evident from Apple stock history chart. This can be attributed to failed projects like digital cameras, speakers, TV appliances etc. In 1996, Steve Jobs was brought back as an advisor with the acquisition of NeXT, and in 1997 he became the interim CEO. He then began the restructuring of the company’s product line and identified Jonathan Ive as the design head. Together they worked on rebuilding Apple’s status as an innovator. If one does a thorough Apple stock analysis, it becomes clearly evident that Apple gained tremendously during Jobs era.

Apple started returning to profitability after 2001 as can be seen from Apple fundamental stock charts (See: Apple stock chart). The original iPod was launched in 2001. 10 million iPods were sold by 2004 and Apple stock was trading at $32. Apple shares hit $98.80 with the announcement of iPhone and Apple TV in 2007, and crossed the $100 mark in May the same year. The first iPad was launched in 2010 and sold more than 300,000 units on that day. That May, Apple's market cap was more than Microsoft for the 1st time since 1989.

Apple dividend history shows that it has started sharing its profits with investors through increasing dividend pay-outs.Apple stock split history shows that Apple shares have split four times. The previous three splits were in the ratio 2:1 whereas the most recent split which occurred on Jun 09, 2014 was in the ratio 7:1.

References:

History of Apple, Wikipedia