Apple Inc Stock Price History

AAPL Stock  USD 173.31  3.60  2.12%   
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 173.31, as last reported on the 28th of March, with the highest price reaching 173.60 and the lowest price hitting 170.11 during the day.
IPO Date
12th of December 1980
200 Day MA
183.6207
50 Day MA
181.7096
Beta
1.289
 
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. Apple Inc secures Sharpe Ratio (or Efficiency) of -0.12, which signifies that the company had a -0.12% return per unit of risk over the last 3 months. Apple Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Apple's Standard Deviation of 1.27, risk adjusted performance of (0.07), and Mean Deviation of 0.9216 to double-check the risk estimate we provide.
  
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 425.7 B this year, although the value of Other Stockholder Equity is projected to rise to (9.8 B). . At this time, Apple's Price Sales Ratio is quite stable compared to the past year. Price Fair Value is expected to rise to 40.99 this year, although the value of Price To Operating Cash Flows Ratio will most likely fall to 12.13. Apple Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1225

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

Estimated Market Risk

 1.32
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Apple is not performing at its full potential. However, 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 Apple to a well-diversified portfolio.
Price Book
35.3663
Enterprise Value Ebitda
19.8954
Price Sales
6.7944
Shares Float
15.4 B
Dividend Share
0.95

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 PriceJanuary 23, 2024194.93
Lowest PriceMarch 7, 2024169.0

Apple March 28, 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 1,177,796 
Apple Price Rate Of Daily Change 1.02 
Apple Price Action Indicator 3.25 
Apple Price Daily Balance Of Power 1.03 

Apple March 28, 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 Fri, Dec 29, 2023 and Thu, Mar 28, 2024 has a statistical range of 25.93 with a coefficient of variation of 4.19. The prices are distributed with arithmetic mean of 182.92. The median price for the last 90 days is 184.15. The company had 4:1 stock split on 31st of August 2020. Apple Inc issued dividends on 2024-02-09.
OpenHighLowCloseVolume
03/27/2024 170.42  173.60  170.11  173.31  58,586,073 
03/26/2024 170.00  171.42  169.60  169.71  56,940,474 
03/25/2024 170.53  171.94  169.45  170.85  53,895,981 
03/22/2024 171.86  173.05  170.06  172.28  70,618,124 
03/21/2024 177.00  177.49  170.84  171.37  105,231,182 
03/20/2024 175.73  178.67  175.09  178.67  52,674,215 
03/19/2024 174.09  176.61  173.03  176.08  54,808,559 
03/18/2024 175.60  177.71  173.52  173.72  75,000,820 
03/15/2024 171.00  172.62  170.29  172.62  120,150,812 
03/14/2024 172.94  174.31  172.05  173.00  72,519,395 
03/13/2024 172.77  173.19  170.76  171.13  51,920,259 
03/12/2024 173.15  174.03  171.02  173.23  58,529,744 
03/11/2024 172.94  174.37  172.05  172.75  59,010,581 
03/08/2024 169.00  173.70  168.94  170.73  75,752,033 
03/07/2024 169.15  170.73  168.49  169.00  69,861,226 
03/06/2024 171.06  171.21  168.68  169.12  67,638,518 
03/05/2024 170.76  172.04  169.62  170.12  93,283,964 
03/04/2024 176.15  176.90  173.79  175.10  80,015,859 
03/01/2024 179.68  180.53  177.38  179.66  72,176,475 
02/29/2024 181.27  182.57  179.53  180.75  135,377,101 
02/28/2024 182.51  183.12  180.13  181.42  48,687,631 
02/27/2024 181.10  183.92  180.00  182.63  53,266,403 
02/26/2024 182.24  182.75  180.65  181.16  40,689,520 
02/23/2024 185.01  185.02  182.31  182.52  43,669,467 
02/22/2024 183.48  184.95  182.47  184.37  51,753,107 
02/21/2024 181.94  182.89  180.66  182.32  39,054,026 
02/20/2024 181.79  182.43  180.00  181.56  49,303,267 
02/16/2024 183.42  184.85  181.67  182.31  48,627,624 
02/15/2024 183.55  184.49  181.40  183.86  63,936,069 
02/14/2024 185.32  185.53  182.44  184.15  54,522,608 
02/13/2024 185.77  186.21  183.51  185.04  56,499,495 
02/12/2024 188.42  188.67  186.79  187.15  41,736,456 
02/09/2024 188.65  189.99  188.00  188.85  45,098,625 
02/08/2024 189.39  189.54  187.35  188.08  40,962,047 
02/07/2024 190.64  191.05  188.61  189.17  53,438,961 
02/06/2024 186.86  189.31  186.77  189.06  43,490,762 
02/05/2024 188.15  189.25  185.84  187.44  69,668,812 
02/02/2024 179.86  187.33  179.25  185.61  102,518,000 
02/01/2024 183.99  186.95  183.82  186.62  64,885,400 
01/31/2024 187.04  187.10  184.17  184.17  55,467,800 
01/30/2024 190.94  191.80  187.47  187.80  55,859,400 
01/29/2024 192.01  192.20  189.58  191.49  47,145,600 
01/26/2024 194.27  194.76  191.94  192.17  44,594,000 
01/25/2024 195.22  196.27  193.11  193.92  54,822,100 
01/24/2024 195.42  196.38  194.25  194.25  53,631,300 
01/23/2024 195.02  195.75  193.83  194.93  42,355,600 
01/22/2024 192.30  195.33  192.26  193.64  60,133,900 
01/19/2024 189.33  191.95  188.82  191.32  68,741,000 
01/18/2024 186.09  189.14  185.83  188.39  78,005,800 
01/17/2024 181.27  182.93  180.30  182.45  47,317,400 
01/16/2024 182.16  184.26  180.93  183.40  65,603,000 
01/12/2024 186.06  186.74  185.19  185.68  40,444,700 
01/11/2024 186.54  187.05  183.62  185.35  49,128,400 
01/10/2024 184.35  186.40  183.92  185.95  46,792,900 
01/09/2024 183.92  185.15  182.73  184.90  42,841,800 
01/08/2024 182.09  185.60  181.50  185.32  59,144,500 
01/05/2024 181.99  182.76  180.17  180.95  62,303,300 
01/04/2024 182.15  183.09  180.88  181.68  71,983,600 
01/03/2024 184.22  185.88  183.43  184.02  58,414,500 
01/02/2024 187.15  188.44  183.89  185.40  82,488,700 
12/29/2023 193.90  194.40  191.73  192.28  42,628,800 

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 2024
Common Stock Shares Outstanding18.2 B21 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 Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
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 tightly coupled with the direction of predictive economic indicators such as signals in american community survey.
You can also try the Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.

Complementary Tools for Apple Stock analysis

When running Apple's price analysis, check to measure Apple's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Apple is operating at the current time. Most of Apple's value examination focuses on studying past and present price action to predict the probability of Apple's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Apple's price. Additionally, you may evaluate how the addition of Apple to your portfolios can decrease your overall portfolio volatility.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Is Apple's industry 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
0.16
Dividend Share
0.95
Earnings Share
6.43
Revenue Per Share
24.648
Quarterly Revenue Growth
0.021
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.