Apple Inc Stock Price History
| AAPL Stock | USD 226.96 0.27 0.12% |
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 226.96, as last reported on the 8th of November, with the highest price reaching 228.66 and the lowest price hitting 226.41 during the day.
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 0.0609, which signifies that the company had a 0.0609% 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 1.31, mean deviation of 0.9198, and Risk Adjusted Performance of 0.0863 to double-check if the risk estimate we provide is consistent with the expected return of 0.0756%.
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.
IPO Date 12th of December 1980 | 200 Day MA 202.4525 | 50 Day MA 226.9626 | Beta 1.239 |
Apple |
Sharpe Ratio = 0.0609
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | AAPL | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.24 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Apple is performing at about 4% 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 60.3784 | Enterprise Value Ebitda 25.8427 | Price Sales 8.7934 | 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 Price | October 21, 2024 | 236.22 |
| Lowest Price | September 16, 2024 | 216.08 |
Apple November 8, 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 | 370,064 | |
| Apple Price Rate Of Daily Change | 1.00 | |
| Apple Price Action Indicator | (0.71) | |
| Apple Price Daily Balance Of Power | (0.12) |
Apple November 8, 2024 Stock Price Analysis
Apple Stock Price History Data
The price series of Apple for the period between Sat, Aug 10, 2024 and Fri, Nov 8, 2024 has a statistical range of 26.9 with a coefficient of variation of 2.38. The prices are distributed with arithmetic mean of 225.84. The median price for the last 90 days is 226.47. The company had 4:1 stock split on 31st of August 2020. Apple Inc issued dividends on 2024-11-08.| Open | High | Low | Close | Volume | ||
| 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 | |
| 09/12/2024 | 222.26 | 223.30 | 219.58 | 222.53 | 37,498,200 | |
| 09/11/2024 | 221.22 | 222.84 | 217.65 | 222.42 | 44,587,100 | |
| 09/10/2024 | 218.68 | 221.24 | 216.49 | 219.87 | 51,591,000 | |
| 09/09/2024 | 220.58 | 221.03 | 216.47 | 220.67 | 67,180,000 | |
| 09/06/2024 | 223.70 | 224.99 | 219.53 | 220.58 | 48,423,000 | |
| 09/05/2024 | 221.39 | 225.23 | 221.28 | 222.14 | 36,615,400 | |
| 09/04/2024 | 221.42 | 221.54 | 217.24 | 220.61 | 43,840,200 | |
| 09/03/2024 | 228.30 | 228.75 | 220.93 | 222.53 | 50,190,600 | |
| 08/30/2024 | 229.94 | 230.15 | 227.23 | 228.75 | 52,990,800 | |
| 08/29/2024 | 229.85 | 232.66 | 228.63 | 229.54 | 51,906,300 | |
| 08/28/2024 | 227.67 | 229.61 | 225.43 | 226.24 | 38,052,200 | |
| 08/27/2024 | 225.75 | 228.60 | 224.64 | 227.78 | 35,934,600 | |
| 08/26/2024 | 226.51 | 227.03 | 223.64 | 226.93 | 30,602,200 | |
| 08/23/2024 | 225.41 | 227.97 | 224.08 | 226.59 | 38,677,300 | |
| 08/22/2024 | 227.54 | 228.09 | 223.65 | 224.28 | 43,695,300 | |
| 08/21/2024 | 226.27 | 227.73 | 224.80 | 226.15 | 34,765,500 | |
| 08/20/2024 | 225.52 | 226.92 | 225.20 | 226.26 | 30,299,000 | |
| 08/19/2024 | 225.47 | 225.74 | 222.79 | 225.64 | 40,687,800 | |
| 08/16/2024 | 223.67 | 226.58 | 223.40 | 225.80 | 44,340,200 | |
| 08/15/2024 | 224.35 | 225.10 | 222.52 | 224.47 | 46,414,000 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.4 B | 20.9 B | |
| Net Income Applicable To Common Shares | 111.5 B | 117.1 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.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| 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.
| Risk Adjusted Performance | 0.0863 | |||
| Jensen Alpha | 0.0184 | |||
| Total Risk Alpha | (0.16) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.207 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 Odds Of Bankruptcy module to get analysis of equity chance of financial distress in the next 2 years.
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 6.06 | 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.