AAPL
Home>Equity>Apple Inc.
SHARE twitter icon webp whatsapp icon webp

Apple Inc.
Apple Inc.

226.80
1.13  (0.50%)
USD
Currency
17.14%
CAGR (3 year)
31.92%
CAGR (5 year)
3.45T
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
34.47
Trailing PE
51.76
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
227.79
Low
224.14
Returns
0.50%

Apple Inc. Historical Data

 - Last 30 Years Annual Avg 41.99%
 - CAGR 18.64%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1981 -13.33%
0.13 		-7.69%
0.12 		-8.33%
0.11 		18.18%
0.13 		15.38%
0.15 		-20.00%
0.12 		-8.33%
0.11 		-18.18%
0.09 		-22.22%
0.07 		28.57%
0.09 		-11.11%
0.08 		25.00%
0.1 		-33.33% 0.13
1982 -10.00%
0.09 		-11.11%
0.08 		0.00%
0.08 		-12.50%
0.07 		-14.29%
0.06 		0.00%
0.06 		0.00%
0.06 		33.33%
0.08 		0.00%
0.08 		37.50%
0.11 		27.27%
0.14 		-7.14%
0.13 		30.00% 0.15
1983 38.46%
0.18 		11.11%
0.2 		-5.00%
0.19 		21.05%
0.23 		13.04%
0.26 		-15.38%
0.22 		-27.27%
0.16 		6.25%
0.17 		-41.18%
0.1 		0.00%
0.1 		-10.00%
0.09 		22.22%
0.11 		-15.38% 0.18
1984 0.00%
0.11 		9.09%
0.12 		-8.33%
0.11 		27.27%
0.14 		-7.14%
0.13 		-7.69%
0.12 		-8.33%
0.11 		9.09%
0.12 		-8.33%
0.11 		0.00%
0.11 		0.00%
0.11 		18.18%
0.13 		18.18% 0.21
1985 0.00%
0.13 		-15.38%
0.11 		-9.09%
0.1 		-10.00%
0.09 		-11.11%
0.08 		0.00%
0.08 		-12.50%
0.07 		0.00%
0.07 		0.00%
0.07 		14.29%
0.08 		12.50%
0.09 		11.11%
0.1 		-23.08% 0.25
1986 0.00%
0.1 		10.00%
0.11 		18.18%
0.13 		7.69%
0.14 		21.43%
0.17 		-5.88%
0.16 		-12.50%
0.14 		21.43%
0.17 		-11.76%
0.15 		0.00%
0.15 		20.00%
0.18 		0.00%
0.18 		80.00% 0.30
1987 38.89%
0.25 		24.00%
0.31 		-6.45%
0.29 		20.69%
0.35 		0.00%
0.35 		2.86%
0.36 		2.78%
0.37 		29.73%
0.48 		4.17%
0.5 		-32.00%
0.34 		-14.71%
0.29 		31.03%
0.38 		111.11% 0.36
1988 -2.63%
0.37 		2.70%
0.38 		-5.26%
0.36 		2.78%
0.37 		0.00%
0.37 		10.81%
0.41 		-2.44%
0.4 		-10.00%
0.36 		8.33%
0.39 		-12.82%
0.34 		0.00%
0.34 		5.88%
0.36 		-5.26% 0.43
1989 -5.56%
0.34 		-5.88%
0.32 		0.00%
0.32 		9.38%
0.35 		22.86%
0.43 		-13.95%
0.37 		-5.41%
0.35 		14.29%
0.4 		0.00%
0.4 		5.00%
0.42 		-4.76%
0.4 		-22.50%
0.31 		-13.89% 0.51
1990 -3.23%
0.3 		0.00%
0.3 		20.00%
0.36 		-2.78%
0.35 		5.71%
0.37 		8.11%
0.4 		-5.00%
0.38 		-13.16%
0.33 		-21.21%
0.26 		3.85%
0.27 		22.22%
0.33 		15.15%
0.38 		22.58% 0.61
1991 31.58%
0.5 		2.00%
0.51 		19.61%
0.61 		-19.67%
0.49 		-14.29%
0.42 		-11.90%
0.37 		10.81%
0.41 		14.63%
0.47 		-6.38%
0.44 		4.55%
0.46 		-2.17%
0.45 		11.11%
0.5 		31.58% 0.72
1992 16.00%
0.58 		3.45%
0.6 		-13.33%
0.52 		3.85%
0.54 		-1.85%
0.53 		-18.87%
0.43 		-2.33%
0.42 		-2.38%
0.41 		-2.44%
0.4 		17.50%
0.47 		8.51%
0.51 		3.92%
0.53 		6.00% 0.85
1993 0.00%
0.53 		-11.32%
0.47 		-2.13%
0.46 		0.00%
0.46 		10.87%
0.51 		-31.37%
0.35 		-28.57%
0.25 		-4.00%
0.24 		-12.50%
0.21 		28.57%
0.27 		3.70%
0.28 		-7.14%
0.26 		-50.94% 1.01
1994 11.54%
0.29 		13.79%
0.33 		-9.09%
0.3 		-10.00%
0.27 		-3.70%
0.26 		-7.69%
0.24 		25.00%
0.3 		6.67%
0.32 		-6.25%
0.3 		30.00%
0.39 		-15.38%
0.33 		6.06%
0.35 		34.62% 1.20
1995 2.86%
0.36 		-2.78%
0.35 		-11.43%
0.31 		9.68%
0.34 		8.82%
0.37 		10.81%
0.41 		-2.44%
0.4 		-5.00%
0.38 		-13.16%
0.33 		-3.03%
0.32 		6.25%
0.34 		-17.65%
0.28 		-20.00% 1.42
1996 -10.71%
0.25 		0.00%
0.25 		-12.00%
0.22 		0.00%
0.22 		4.55%
0.23 		-17.39%
0.19 		5.26%
0.2 		10.00%
0.22 		-9.09%
0.2 		5.00%
0.21 		4.76%
0.22 		-13.64%
0.19 		-32.14% 1.68
1997 -21.05%
0.15 		0.00%
0.15 		6.67%
0.16 		-6.25%
0.15 		0.00%
0.15 		-13.33%
0.13 		23.08%
0.16 		18.75%
0.19 		0.00%
0.19 		-21.05%
0.15 		6.67%
0.16 		-25.00%
0.12 		-36.84% 1.99
1998 33.33%
0.16 		31.25%
0.21 		19.05%
0.25 		-4.00%
0.24 		0.00%
0.24 		8.33%
0.26 		19.23%
0.31 		-9.68%
0.28 		21.43%
0.34 		-2.94%
0.33 		-12.12%
0.29 		27.59%
0.37 		208.33% 2.36
1999 0.00%
0.37 		-16.22%
0.31 		3.23%
0.32 		28.13%
0.41 		-4.88%
0.39 		5.13%
0.41 		21.95%
0.5 		16.00%
0.58 		-1.72%
0.57 		26.32%
0.72 		20.83%
0.87 		5.75%
0.92 		148.65% 2.80
2000 1.09%
0.93 		9.68%
1.02 		18.63%
1.21 		-8.26%
1.11 		-32.43%
0.75 		25.33%
0.94 		-3.19%
0.91 		19.78%
1.09 		-57.80%
0.46 		-23.91%
0.35 		-17.14%
0.29 		-6.90%
0.27 		-70.65% 3.32
2001 44.44%
0.39 		-15.38%
0.33 		18.18%
0.39 		17.95%
0.46 		-21.74%
0.36 		16.67%
0.42 		-19.05%
0.34 		-2.94%
0.33 		-15.15%
0.28 		10.71%
0.31 		22.58%
0.38 		2.63%
0.39 		44.44% 3.94
2002 12.82%
0.44 		-11.36%
0.39 		7.69%
0.42 		2.38%
0.43 		-2.33%
0.42 		-23.81%
0.32 		-15.62%
0.27 		-3.70%
0.26 		0.00%
0.26 		11.54%
0.29 		-3.45%
0.28 		-7.14%
0.26 		-33.33% 4.67
2003 0.00%
0.26 		3.85%
0.27 		-7.41%
0.25 		0.00%
0.25 		28.00%
0.32 		6.25%
0.34 		11.76%
0.38 		5.26%
0.4 		-7.50%
0.37 		10.81%
0.41 		-9.76%
0.37 		2.70%
0.38 		46.15% 5.54
2004 5.26%
0.4 		7.50%
0.43 		11.63%
0.48 		-4.17%
0.46 		8.70%
0.5 		16.00%
0.58 		0.00%
0.58 		6.90%
0.62 		11.29%
0.69 		36.23%
0.94 		27.66%
1.2 		-4.17%
1.15 		202.63% 6.57
2005 19.13%
1.37 		16.79%
1.6 		-6.88%
1.49 		-13.42%
1.29 		10.08%
1.42 		-7.75%
1.31 		16.03%
1.52 		9.87%
1.67 		14.37%
1.91 		7.85%
2.06 		17.48%
2.42 		6.20%
2.57 		123.48% 7.79
2006 5.06%
2.7 		-9.26%
2.45 		-8.57%
2.24 		12.05%
2.51 		-15.14%
2.13 		-3.76%
2.05 		18.54%
2.43 		-0.41%
2.42 		13.64%
2.75 		5.45%
2.9 		12.76%
3.27 		-7.34%
3.03 		17.90% 9.24
2007 0.99%
3.06 		-1.31%
3.02 		9.93%
3.32 		7.23%
3.56 		21.63%
4.33 		0.69%
4.36 		8.03%
4.71 		5.10%
4.95 		10.71%
5.48 		23.72%
6.78 		-3.98%
6.51 		8.60%
7.07 		133.33% 10.96
2008 -31.68%
4.83 		-7.45%
4.47 		14.54%
5.12 		21.29%
6.21 		8.53%
6.74 		-11.28%
5.98 		-5.02%
5.68 		6.51%
6.05 		-32.89%
4.06 		-5.42%
3.84 		-13.80%
3.31 		-7.85%
3.05 		-56.86% 13.00
2009 5.57%
3.22 		-0.93%
3.19 		17.55%
3.75 		19.73%
4.49 		8.02%
4.85 		4.95%
5.09 		14.73%
5.84 		2.91%
6.01 		10.15%
6.62 		1.66%
6.73 		6.09%
7.14 		5.46%
7.53 		146.89% 15.42
2010 -8.90%
6.86 		6.56%
7.31 		14.77%
8.39 		11.08%
9.32 		-1.61%
9.17 		-2.07%
8.98 		2.34%
9.19 		-5.55%
8.68 		16.71%
10.13 		6.12%
10.75 		3.35%
11.11 		3.69%
11.52 		52.99% 18.29
2011 5.21%
12.12 		4.04%
12.61 		-1.27%
12.45 		0.40%
12.5 		-0.64%
12.42 		-3.46%
11.99 		16.35%
13.95 		-1.51%
13.74 		-0.87%
13.62 		6.17%
14.46 		-5.60%
13.65 		5.93%
14.46 		25.52% 21.70
2012 12.72%
16.3 		18.83%
19.37 		10.53%
21.41 		-2.57%
20.86 		-1.10%
20.63 		1.11%
20.86 		4.55%
21.81 		8.94%
23.76 		0.29%
23.83 		-10.78%
21.26 		-1.69%
20.9 		-9.04%
19.01 		31.47% 25.74
2013 -14.41%
16.27 		-3.13%
15.76 		0.32%
15.81 		0.00%
15.81 		1.58%
16.06 		-11.83%
14.16 		14.12%
16.16 		7.67%
17.4 		-2.13%
17.03 		9.63%
18.67 		6.37%
19.86 		0.91%
20.04 		5.42% 30.54
2014 -10.78%
17.88 		5.09%
18.79 		2.02%
19.17 		9.91%
21.07 		7.31%
22.61 		2.74%
23.23 		2.88%
23.9 		7.20%
25.62 		-1.68%
25.19 		7.19%
27 		10.11%
29.73 		-7.20%
27.59 		37.67% 36.23
2015 6.16%
29.29 		9.66%
32.12 		-3.14%
31.11 		0.58%
31.29 		4.09%
32.57 		-3.72%
31.36 		-3.28%
30.33 		-7.06%
28.19 		-2.16%
27.58 		8.34%
29.88 		-1.00%
29.58 		-11.02%
26.32 		-4.60% 42.98
2016 -7.56%
24.33 		-0.66%
24.17 		12.74%
27.25 		-14.02%
23.43 		6.57%
24.97 		-4.29%
23.9 		9.00%
26.05 		1.80%
26.52 		6.56%
28.26 		0.46%
28.39 		-2.68%
27.63 		4.78%
28.95 		9.99% 50.99
2017 4.80%
30.34 		12.89%
34.25 		4.88%
35.92 		-0.03%
35.91 		6.35%
38.19 		-5.71%
36.01 		3.25%
37.18 		10.27%
41 		-6.02%
38.53 		9.68%
42.26 		1.66%
42.96 		-1.51%
42.31 		46.15% 60.49
2018 -1.06%
41.86 		6.38%
44.53 		-5.82%
41.94 		-1.50%
41.31 		13.10%
46.72 		-0.94%
46.28 		2.79%
47.57 		19.63%
56.91 		-0.83%
56.44 		-3.05%
54.72 		-18.40%
44.65 		-11.67%
39.44 		-6.78% 71.77
2019 5.50%
41.61 		4.04%
43.29 		9.70%
47.49 		5.64%
50.17 		-12.76%
43.77 		13.05%
49.48 		7.64%
53.26 		-2.01%
52.19 		7.28%
55.99 		11.07%
62.19 		7.43%
66.81 		9.88%
73.41 		86.13% 85.15
2020 5.41%
77.38 		-11.68%
68.34 		-6.98%
63.57 		15.54%
73.45 		8.22%
79.49 		14.73%
91.2 		16.51%
106.26 		21.44%
129.04 		-10.25%
115.81 		-6.00%
108.86 		9.36%
119.05 		11.46%
132.69 		80.75% 101.02
2021 -0.55%
131.96 		-8.11%
121.26 		0.73%
122.15 		7.62%
131.46 		-5.21%
124.61 		9.91%
136.96 		6.50%
145.86 		4.09%
151.83 		-6.80%
141.5 		5.87%
149.8 		10.35%
165.3 		7.42%
177.57 		33.82% 119.85
2022 -1.57%
174.78 		-5.53%
165.12 		5.75%
174.61 		-9.71%
157.65 		-5.59%
148.84 		-8.14%
136.72 		18.86%
162.51 		-3.26%
157.22 		-12.10%
138.2 		10.96%
153.34 		-3.46%
148.03 		-12.23%
129.93 		-26.83% 142.19
2023 11.05%
144.29 		2.16%
147.41 		11.86%
164.9 		2.90%
169.68 		4.46%
177.25 		9.43%
193.97 		1.28%
196.45 		-4.37%
187.87 		-8.87%
171.21 		-0.26%
170.77 		11.23%
189.95 		1.36%
192.53 		48.18% 168.69
2024 -4.22%
184.4 		-1.98%
180.75 		-5.13%
171.48 		-0.67%
170.33 		12.87%
192.25 		9.56%
210.62 		5.44%
222.08 		3.12%
229 		1.75%
233 		-2.66%
226.8

17.80% 200.13
Data Source: Yahoo

Performance

Today’s Low
224.14
Today’s High
228.00
52W Low
164.08
52W High
237.23
Today Open
227.89
Prev. Close
225.67
Volume
37076355

Apple Inc. historical chart

52-Week Range
164.08 - 237.23
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_24937
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
224.14 - 228.0
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
AAPL

Apple Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.25 12 Aug 2024
Cash Dividend 0.25 10 May 2024
Cash Dividend 0.24 09 Feb 2024
Cash Dividend 0.24 10 Nov 2023
Cash Dividend 0.24 11 Aug 2023
Cash Dividend 0.24 12 May 2023
Cash Dividend 0.23 10 Feb 2023
Cash Dividend 0.23 04 Nov 2022
Cash Dividend 0.23 05 Aug 2022
Cash Dividend 0.23 06 May 2022
Cash Dividend 0.22 04 Feb 2022
Cash Dividend 0.22 05 Nov 2021
Cash Dividend 0.22 06 Aug 2021
Cash Dividend 0.22 07 May 2021
Cash Dividend 0.20 05 Feb 2021
Cash Dividend 0.20 06 Nov 2020
Cash Dividend 0.20 07 Aug 2020
Cash Dividend 0.20 08 May 2020
Cash Dividend 0.19 07 Feb 2020
Cash Dividend 0.19 07 Nov 2019
Cash Dividend 0.19 09 Aug 2019
Cash Dividend 0.19 10 May 2019
Cash Dividend 0.18 08 Feb 2019
Cash Dividend 0.18 08 Nov 2018
Cash Dividend 0.18 10 Aug 2018
Cash Dividend 0.18 11 May 2018
Cash Dividend 0.16 09 Feb 2018
Cash Dividend 0.16 10 Nov 2017
Cash Dividend 0.16 10 Aug 2017
Cash Dividend 0.16 11 May 2017
Cash Dividend 0.14 09 Feb 2017
Cash Dividend 0.14 03 Nov 2016
Cash Dividend 0.14 04 Aug 2016
Cash Dividend 0.14 05 May 2016
Cash Dividend 0.13 04 Feb 2016
Cash Dividend 0.13 05 Nov 2015
Cash Dividend 0.13 06 Aug 2015
Cash Dividend 0.13 07 May 2015
Cash Dividend 0.12 05 Feb 2015
Cash Dividend 0.12 06 Nov 2014
Cash Dividend 0.12 07 Aug 2014
Cash Dividend 0.12 08 May 2014
Cash Dividend 0.11 06 Feb 2014
Cash Dividend 0.11 06 Nov 2013
Cash Dividend 0.11 08 Aug 2013
Cash Dividend 0.11 09 May 2013
Cash Dividend 0.09 07 Feb 2013
Cash Dividend 0.09 07 Nov 2012
Cash Dividend 0.09 09 Aug 2012
Cash Dividend 0.00 21 Nov 1995
Cash Dividend 0.00 16 Aug 1995
Cash Dividend 0.00 26 May 1995
Cash Dividend 0.00 13 Feb 1995
Cash Dividend 0.00 18 Nov 1994
Cash Dividend 0.00 15 Aug 1994
Cash Dividend 0.00 27 May 1994
Cash Dividend 0.00 07 Feb 1994
Cash Dividend 0.00 19 Nov 1993
Cash Dividend 0.00 16 Aug 1993
Cash Dividend 0.00 28 May 1993
Cash Dividend 0.00 12 Feb 1993
Cash Dividend 0.00 30 Nov 1992
Cash Dividend 0.00 17 Aug 1992
Cash Dividend 0.00 01 Jun 1992
Cash Dividend 0.00 14 Feb 1992
Cash Dividend 0.00 18 Nov 1991
Cash Dividend 0.00 19 Aug 1991
Cash Dividend 0.00 20 May 1991
Cash Dividend 0.00 15 Feb 1991
Cash Dividend 0.00 16 Nov 1990
Cash Dividend 0.00 20 Aug 1990
Cash Dividend 0.00 21 May 1990
Cash Dividend 0.00 16 Feb 1990
Cash Dividend 0.00 17 Nov 1989
Cash Dividend 0.00 21 Aug 1989
Cash Dividend 0.00 22 May 1989
Cash Dividend 0.00 17 Feb 1989
Cash Dividend 0.00 21 Nov 1988
Cash Dividend 0.00 15 Aug 1988
Cash Dividend 0.00 16 May 1988
Cash Dividend 0.00 12 Feb 1988
Cash Dividend 0.00 17 Nov 1987
Cash Dividend 0.00 10 Aug 1987
Cash Dividend 0.00 11 May 1987
Data Source: Yahoo

Apple Inc. Split History

BonusRatioEx Date
Split 4:1 31 Aug 2020
Split 7:1 09 Jun 2014
Split 2:1 28 Feb 2005
Split 2:1 21 Jun 2000
Split 2:1 16 Jun 1987
Data Source: Yahoo

Apple Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 226.80227.90228.00224.131.130.50%
03 Oct 2024 225.67225.14226.81223.32-1.11-0.49%
02 Oct 2024 226.78225.89227.37223.020.570.25%
01 Oct 2024 226.21229.52229.65223.74-6.79-2.91%
30 Sep 2024 233.00230.04233.00229.655.212.29%
27 Sep 2024 227.79228.46229.52227.300.270.12%
26 Sep 2024 227.52227.30228.50225.411.150.51%
25 Sep 2024 226.37224.93227.29224.02-1.00-0.44%
24 Sep 2024 227.37228.65229.35225.730.900.40%
23 Sep 2024 226.47227.34229.45225.81-1.73-0.76%
20 Sep 2024 228.20229.97233.09227.62-0.67-0.29%
19 Sep 2024 228.87224.99229.82224.638.183.71%
18 Sep 2024 220.69217.55222.71217.543.901.80%
17 Sep 2024 216.79215.75216.90214.500.470.22%
16 Sep 2024 216.32216.54217.22213.92-6.18-2.78%
13 Sep 2024 222.50223.58224.04221.91-0.27-0.12%
12 Sep 2024 222.77222.50223.55219.820.110.05%
11 Sep 2024 222.66221.46223.09217.892.551.16%
10 Sep 2024 220.11218.92221.48216.73-0.80-0.36%
09 Sep 2024 220.91220.82221.27216.710.090.04%
06 Sep 2024 220.82223.95225.24219.77-1.56-0.70%
05 Sep 2024 222.38221.63225.48221.521.530.69%
04 Sep 2024 220.85221.66221.78217.48-1.92-0.86%
03 Sep 2024 222.77228.55229.00221.17-6.23-2.72%
30 Aug 2024 229.00230.19230.40227.48-0.79-0.34%
29 Aug 2024 229.79230.10232.92228.883.301.46%
28 Aug 2024 226.49227.92229.86225.68-1.54-0.68%
27 Aug 2024 228.03226.00228.85224.890.850.37%
26 Aug 2024 227.18226.76227.28223.890.340.15%
23 Aug 2024 226.84225.66228.22224.332.311.03%
22 Aug 2024 224.53227.79228.34223.90-1.87-0.83%
21 Aug 2024 226.40226.52227.98225.05-0.11-0.05%
20 Aug 2024 226.51225.77227.17225.450.620.27%
19 Aug 2024 225.89225.72225.99223.04-0.16-0.07%
16 Aug 2024 226.05223.92226.83223.651.330.59%
15 Aug 2024 224.72224.60225.35222.763.001.35%
14 Aug 2024 221.72220.57223.03219.700.450.20%
13 Aug 2024 221.27219.01221.89219.013.741.72%
12 Aug 2024 217.53216.07219.51215.601.290.60%
09 Aug 2024 216.24212.10216.78211.972.931.37%
08 Aug 2024 213.31213.11214.20208.833.491.66%
07 Aug 2024 209.82206.90213.64206.392.591.25%
06 Aug 2024 207.23205.30209.99201.07-2.04-0.97%
05 Aug 2024 209.27199.09213.50196.00-10.59-4.82%
02 Aug 2024 219.86219.15225.60217.711.500.69%
01 Aug 2024 218.36224.37224.48217.02-3.72-1.68%
31 Jul 2024 222.08221.44223.82220.633.281.50%
30 Jul 2024 218.80219.19220.33216.120.560.26%
29 Jul 2024 218.24216.96219.30215.750.280.13%
26 Jul 2024 217.96218.70219.49216.010.470.22%
25 Jul 2024 217.49218.93220.85214.62-1.05-0.48%
24 Jul 2024 218.54224.00224.80217.13-6.47-2.88%
23 Jul 2024 225.01224.37226.94222.681.050.47%
22 Jul 2024 223.96227.01227.78223.09-0.35-0.16%
19 Jul 2024 224.31224.82226.80223.280.130.06%
18 Jul 2024 224.18230.28230.44222.27-4.70-2.05%
17 Jul 2024 228.88229.45231.46226.64-5.94-2.53%
16 Jul 2024 234.82235.00236.27232.330.420.18%
15 Jul 2024 234.40236.48237.23233.093.861.67%
12 Jul 2024 230.54228.92232.64228.682.971.31%
11 Jul 2024 227.57231.39232.39225.77-5.41-2.32%
10 Jul 2024 232.98229.30233.08229.254.301.88%
09 Jul 2024 228.68227.93229.40226.370.860.38%
08 Jul 2024 227.82227.09227.85223.251.480.65%
05 Jul 2024 226.34221.65226.45221.654.792.16%
03 Jul 2024 221.55220.00221.55219.031.280.58%
02 Jul 2024 220.27216.15220.38215.103.521.62%
01 Jul 2024 216.75212.09217.51211.926.132.91%
28 Jun 2024 210.62215.77216.07210.30-3.48-1.63%
27 Jun 2024 214.10214.69215.74212.350.850.40%
26 Jun 2024 213.25211.50214.86210.644.182.00%
25 Jun 2024 209.07209.15211.38208.610.930.45%
24 Jun 2024 208.14207.72212.70206.590.650.31%
21 Jun 2024 207.49210.39211.89207.11-2.19-1.04%
20 Jun 2024 209.68213.93214.24208.85-4.61-2.15%
18 Jun 2024 214.29217.59218.63213.00-2.38-1.10%
17 Jun 2024 216.67213.37218.95212.724.181.97%
14 Jun 2024 212.49213.85215.17211.30-1.75-0.82%
13 Jun 2024 214.24214.74216.75211.601.170.55%
12 Jun 2024 213.07207.37220.20206.905.922.86%
11 Jun 2024 207.15193.65207.16193.6314.037.26%
10 Jun 2024 193.12196.90197.30192.15-3.77-1.91%
07 Jun 2024 196.89194.65196.94194.142.411.24%
06 Jun 2024 194.48195.69196.50194.17-1.39-0.71%
05 Jun 2024 195.87195.40196.90194.871.520.78%
04 Jun 2024 194.35194.64195.32193.030.320.16%
03 Jun 2024 194.03192.90194.99192.521.780.93%
31 May 2024 192.25191.44192.57189.910.960.50%
30 May 2024 191.29190.76192.18190.631.000.53%
29 May 2024 190.29189.61192.25189.510.300.16%
28 May 2024 189.99191.51193.00189.100.010.01%
24 May 2024 189.98188.82190.58188.043.101.66%
23 May 2024 186.88190.98191.00186.63-4.02-2.11%
22 May 2024 190.90192.27192.82190.27-1.45-0.75%
21 May 2024 192.35191.09192.73190.921.310.69%
20 May 2024 191.04189.33191.92189.011.170.62%
17 May 2024 189.87189.51190.81189.180.030.02%
16 May 2024 189.84190.47191.10189.660.120.06%
15 May 2024 189.72187.91190.65187.372.291.22%
14 May 2024 187.43187.51188.30186.291.150.62%
13 May 2024 186.28185.44187.10184.623.231.76%
10 May 2024 183.05184.90185.09182.13-1.52-0.82%
09 May 2024 184.57182.56184.66182.111.831.00%
08 May 2024 182.74182.85183.07181.450.340.19%
07 May 2024 182.40183.45184.90181.320.690.38%
06 May 2024 181.71182.35184.20180.42-1.67-0.91%
03 May 2024 183.38186.65187.00182.6610.355.98%
02 May 2024 173.03172.51173.42170.893.732.20%
01 May 2024 169.30169.58172.71169.11-1.03-0.60%
30 Apr 2024 170.33173.33174.99170.00-3.17-1.83%
29 Apr 2024 173.50173.37176.03173.104.202.48%
26 Apr 2024 169.30169.88171.34169.18-0.59-0.35%
25 Apr 2024 169.89169.53170.61168.150.870.51%
24 Apr 2024 169.02166.54169.30166.212.121.27%
23 Apr 2024 166.90165.35167.05164.921.060.64%
22 Apr 2024 165.84165.52167.26164.770.840.51%
19 Apr 2024 165.00166.21166.40164.08-2.04-1.22%
18 Apr 2024 167.04168.03168.64166.55-0.96-0.57%
17 Apr 2024 168.00169.61170.65168.00-1.38-0.81%
16 Apr 2024 169.38171.75173.76168.27-3.31-1.92%
15 Apr 2024 172.69175.36176.63172.50-3.86-2.19%
12 Apr 2024 176.55174.26178.36174.211.510.86%
11 Apr 2024 175.04168.34175.46168.167.264.33%
10 Apr 2024 167.78168.80169.09167.11-1.89-1.11%
09 Apr 2024 169.67168.70170.08168.351.220.72%
08 Apr 2024 168.45169.03169.20168.24-1.13-0.67%
05 Apr 2024 169.58169.59170.39168.950.760.45%
04 Apr 2024 168.82170.29171.92168.82-0.83-0.49%
03 Apr 2024 169.65168.79170.68168.580.810.48%
02 Apr 2024 168.84169.08169.34168.23-1.19-0.70%
01 Apr 2024 170.03171.19171.25169.48-1.45-0.85%
28 Mar 2024 171.48171.75172.23170.51-1.83-1.06%
27 Mar 2024 173.31170.41173.60170.113.602.12%
26 Mar 2024 169.71170.00171.42169.58-1.14-0.67%
25 Mar 2024 170.85170.57171.94169.45-1.43-0.83%
22 Mar 2024 172.28171.76173.05170.060.910.53%
21 Mar 2024 171.37177.05177.49170.84-7.30-4.09%
20 Mar 2024 178.67175.72178.67175.092.591.47%
19 Mar 2024 176.08174.34176.61173.032.361.36%
18 Mar 2024 173.72175.57177.71173.521.100.64%
15 Mar 2024 172.62171.17172.62170.29-0.38-0.22%
14 Mar 2024 173.00172.91174.31172.051.871.09%
13 Mar 2024 171.13172.77173.19170.76-2.10-1.21%
12 Mar 2024 173.23173.15174.03171.010.480.28%
11 Mar 2024 172.75172.94174.38172.052.021.18%
08 Mar 2024 170.73169.00173.70168.941.731.02%
07 Mar 2024 169.00169.15170.73168.49-0.12-0.07%
06 Mar 2024 169.12171.06171.24168.68-1.00-0.59%
05 Mar 2024 170.12170.76172.04169.62-4.98-2.84%
04 Mar 2024 175.10176.15176.90173.79-4.56-2.54%
01 Mar 2024 179.66179.55180.53177.38-1.09-0.60%
29 Feb 2024 180.75181.27182.57179.53-0.67-0.37%
28 Feb 2024 181.42182.51183.12180.13-1.21-0.66%
27 Feb 2024 182.63181.10183.92179.561.470.81%
26 Feb 2024 181.16182.24182.76180.65-1.36-0.75%
23 Feb 2024 182.52185.01185.04182.23-1.85-1.00%
22 Feb 2024 184.37183.48184.96182.462.051.12%
21 Feb 2024 182.32181.94182.89180.660.760.42%
20 Feb 2024 181.56181.79182.43180.00-0.75-0.41%
16 Feb 2024 182.31183.42184.85181.67-1.55-0.84%
15 Feb 2024 183.86183.55184.49181.35-0.29-0.16%
14 Feb 2024 184.15185.32185.53182.44-0.89-0.48%
13 Feb 2024 185.04185.77186.21183.51-2.11-1.13%
12 Feb 2024 187.15188.42188.67186.79-1.70-0.90%
09 Feb 2024 188.85188.65189.99188.000.530.28%
08 Feb 2024 188.32189.39189.54187.35-1.09-0.58%
07 Feb 2024 189.41190.64191.05188.610.110.06%
06 Feb 2024 189.30186.86189.31186.771.620.86%
05 Feb 2024 187.68188.15189.25185.841.830.98%
02 Feb 2024 185.85179.86187.33179.25-1.01-0.54%
01 Feb 2024 186.86183.99186.95183.822.461.33%
31 Jan 2024 184.40187.04187.10184.35-3.64-1.94%
30 Jan 2024 188.04190.94191.80187.47-3.69-1.92%
29 Jan 2024 191.73192.01192.20189.58-0.69-0.36%
26 Jan 2024 192.42194.27194.76191.94-1.75-0.90%
25 Jan 2024 194.17195.22196.27193.11-0.33-0.17%
24 Jan 2024 194.50195.42196.38194.34-0.68-0.35%
23 Jan 2024 195.18195.02195.75193.831.290.67%
22 Jan 2024 193.89192.30195.33192.262.331.22%
19 Jan 2024 191.56189.33191.95188.822.931.55%
18 Jan 2024 188.63186.09189.14185.835.953.26%
17 Jan 2024 182.68181.27182.93180.30-0.95-0.52%
16 Jan 2024 183.63182.16184.26180.93-2.29-1.23%
12 Jan 2024 185.92186.06186.74185.190.330.18%
11 Jan 2024 185.59186.54187.05183.62-0.60-0.32%
10 Jan 2024 186.19184.35186.40183.921.050.57%
09 Jan 2024 185.14183.92185.15182.73-0.42-0.23%
08 Jan 2024 185.56182.09185.60181.504.382.42%
05 Jan 2024 181.18181.99182.76180.17-0.73-0.40%
04 Jan 2024 181.91182.15183.09180.88-2.34-1.27%
03 Jan 2024 184.25184.22185.88183.43-1.39-0.75%
02 Jan 2024 185.64187.15188.44183.89-6.89-3.58%
29 Dec 2023 192.53193.90194.40191.73-1.05-0.54%
28 Dec 2023 193.58194.14194.66193.170.430.22%
27 Dec 2023 193.15192.49193.50191.090.100.05%
26 Dec 2023 193.05193.61193.89192.83-0.55-0.28%
22 Dec 2023 193.60195.18195.41192.97-1.08-0.55%
21 Dec 2023 194.68196.10197.08193.50-0.15-0.08%
20 Dec 2023 194.83196.90197.68194.83-2.11-1.07%
19 Dec 2023 196.94196.16196.95195.891.050.54%
18 Dec 2023 195.89196.09196.63194.39-1.68-0.85%
15 Dec 2023 197.57197.53198.40197.00-0.54-0.27%
14 Dec 2023 198.11198.02199.62196.160.150.08%
13 Dec 2023 197.96195.09198.00194.853.251.67%
12 Dec 2023 194.71193.08194.72191.721.530.79%
11 Dec 2023 193.18193.11193.49191.42-2.53-1.29%
08 Dec 2023 195.71194.20195.99193.671.440.74%
07 Dec 2023 194.27193.63195.00193.591.951.01%
06 Dec 2023 192.32194.45194.76192.11-1.10-0.57%
05 Dec 2023 193.42190.21194.40190.183.992.11%
04 Dec 2023 189.43189.98190.05187.45-1.81-0.95%
01 Dec 2023 191.24190.33191.56189.231.290.68%
30 Nov 2023 189.95189.84190.32188.190.580.31%
29 Nov 2023 189.37190.90192.09188.97-1.03-0.54%
28 Nov 2023 190.40189.78191.08189.400.610.32%
27 Nov 2023 189.79189.92190.67188.90-0.18-0.09%
24 Nov 2023 189.97190.87190.90189.25-1.34-0.70%
22 Nov 2023 191.31191.49192.93190.830.670.35%
21 Nov 2023 190.64191.41191.52189.74-0.81-0.42%
20 Nov 2023 191.45189.89191.91189.881.760.93%
17 Nov 2023 189.69190.25190.38188.57-0.02-0.01%
16 Nov 2023 189.71189.57190.96188.651.700.90%
15 Nov 2023 188.01187.85189.50187.780.570.30%
14 Nov 2023 187.44187.70188.11186.302.641.43%
13 Nov 2023 184.80185.82186.03184.21-1.60-0.86%
10 Nov 2023 186.40183.97186.57183.533.992.19%
09 Nov 2023 182.41182.96184.12181.81-0.48-0.26%
08 Nov 2023 182.89182.35183.45181.591.070.59%
07 Nov 2023 181.82179.18182.44178.972.591.45%
06 Nov 2023 179.23176.38179.43176.212.581.46%
03 Nov 2023 176.65174.24176.82173.35-0.92-0.52%
02 Nov 2023 177.57175.52177.78175.463.602.07%
01 Nov 2023 173.97171.00174.23170.123.201.87%
31 Oct 2023 170.77169.35170.90167.900.480.28%
30 Oct 2023 170.29169.02171.17168.872.071.23%
27 Oct 2023 168.22166.91168.96166.831.330.80%
26 Oct 2023 166.89170.37171.38165.67-4.21-2.46%
25 Oct 2023 171.10171.88173.06170.65-2.34-1.35%
24 Oct 2023 173.44173.05173.67171.450.440.25%
23 Oct 2023 173.00170.91174.01169.930.120.07%
20 Oct 2023 172.88175.31175.42172.64-2.58-1.47%
19 Oct 2023 175.46176.04177.84175.19-0.38-0.22%
18 Oct 2023 175.84175.58177.58175.11-1.31-0.74%
17 Oct 2023 177.15176.65178.42174.80-1.57-0.88%
16 Oct 2023 178.72176.75179.08176.51-0.13-0.07%
13 Oct 2023 178.85181.42181.93178.14-1.86-1.03%
12 Oct 2023 180.71180.07182.34179.040.910.51%
11 Oct 2023 179.80178.20179.85177.601.410.79%
10 Oct 2023 178.39178.10179.72177.95-0.60-0.34%
09 Oct 2023 178.99176.81179.05175.801.500.85%
06 Oct 2023 177.49173.80177.99173.182.581.48%
05 Oct 2023 174.91173.79175.45172.681.250.72%
04 Oct 2023 173.66171.09174.21170.971.260.73%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 62.72
52-Week Low Change % 0.38%
52-Week High Change -10.43
52-Week High Change % -0.04%

Stock Price Average

50 Day Average 222.67
50 Day Average Change 4.13
50 Day Average Change % 0.02%
200 Day Average 197.95
200 Day Average Change 28.85
200 Day Average Change % 0.15%

Share Statistics

Apple Inc. Financials

 2020-09-302021-09-302022-09-302023-09-302024-06-30
Beginning Cash Position50224000000.039789000000.035929000000.024977000000.029898000000.0
Capital Expenditure-7309000000.0-11085000000.0-10708000000.0-10959000000.0-8702000000.0
Cash Dividends Paid-14081000000.0-14467000000.0-14841000000.0-15025000000.0-15188000000.0
Cash Flow From Continuing Financing Activities-86820000000.0-93353000000.0-110749000000.0-108488000000.0-120188000000.0
Cash Flow From Continuing Investing Activities-4289000000.0-14545000000.0-22354000000.03705000000.03884000000.0
Cash Flow From Continuing Operating Activities80674000000.0104038000000.0122151000000.0110543000000.0113041000000.0
Change In Account Payable-4062000000.012326000000.09448000000.0-1889000000.0-270000000.0
Change In Inventory-127000000.0-2642000000.01484000000.0-1618000000.0993000000.0
Change In Other Current Assets-9588000000.0-8042000000.0-6499000000.0-5684000000.0-6447000000.0
Change In Other Current Liabilities8916000000.07475000000.06110000000.03031000000.047000000.0
Change In Other Working Capital2081000000.01676000000.0478000000.0  
Change In Payable-4062000000.012326000000.09448000000.0-1889000000.0-270000000.0
Change In Payables And Accrued Expense-4062000000.012326000000.09448000000.0-1889000000.0-270000000.0
Change In Receivables8470000000.0-14028000000.0-9343000000.0-417000000.0-3340000000.0
Change In Working Capital5690000000.0-4911000000.01200000000.0-6577000000.0-9017000000.0
Changes In Account Receivables6917000000.0-10125000000.0-1823000000.0-1688000000.0-2600000000.0
Changes In Cash-10435000000.0-3860000000.0-10952000000.05760000000.0-3263000000.0
Common Stock Dividend Paid-14081000000.0-14467000000.0-14841000000.0-15025000000.0-15188000000.0
Common Stock Issuance880000000.01105000000.0   
Common Stock Payments-72358000000.0-85971000000.0-89402000000.0-77550000000.0-90869000000.0
Deferred Income Tax-215000000.0-4774000000.0895000000.0  
Deferred Tax-215000000.0-4774000000.0895000000.0  
Depreciation Amortization Depletion11056000000.011284000000.011104000000.011519000000.011187000000.0
Depreciation And Amortization11056000000.011284000000.011104000000.011519000000.011187000000.0
End Cash Position39789000000.035929000000.024977000000.030737000000.026635000000.0
Financing Cash Flow-86820000000.0-93353000000.0-110749000000.0-108488000000.0-120188000000.0
Free Cash Flow73365000000.092953000000.0111443000000.099584000000.0104339000000.0
Income Tax Paid Supplemental Data9501000000.025385000000.019573000000.018679000000.030889000000.0
Interest Paid Supplemental Data3002000000.02687000000.02865000000.03803000000.0 
Investing Cash Flow-4289000000.0-14545000000.0-22354000000.03705000000.03884000000.0
Issuance Of Capital Stock880000000.01105000000.0   
Issuance Of Debt16091000000.020393000000.05465000000.05228000000.00.0
Long Term Debt Issuance16091000000.020393000000.05465000000.05228000000.00.0
Long Term Debt Payments-12629000000.0-8750000000.0-9543000000.0-11151000000.0-7400000000.0
Net Business Purchase And Sale-1524000000.0-33000000.0-306000000.0  
Net Common Stock Issuance-72358000000.0-85971000000.0-89402000000.0-77550000000.0-90869000000.0
Net Income From Continuing Operations57411000000.094680000000.099803000000.096995000000.0101956000000.0
Net Investment Purchase And Sale5453000000.0-3075000000.0-9560000000.016001000000.014287000000.0
Net Issuance Payments Of Debt2499000000.012665000000.0-123000000.0-9901000000.0-8392000000.0
Net Long Term Debt Issuance3462000000.011643000000.0-4078000000.0-5923000000.0-7400000000.0
Net Other Financing Charges-2880000000.0-5580000000.0-6383000000.0-6012000000.0-5739000000.0
Net Other Investing Changes-909000000.0-385000000.0-2086000000.0-1337000000.0-1701000000.0
Net PPEPurchase And Sale-7309000000.0-11085000000.0-10708000000.0-10959000000.0-8702000000.0
Net Short Term Debt Issuance-963000000.01022000000.03955000000.0-3978000000.0-992000000.0
Operating Cash Flow80674000000.0104038000000.0122151000000.0110543000000.0113041000000.0
Other Non Cash Items-97000000.0-4921000000.01006000000.0-2227000000.0-2540000000.0
Purchase Of Business-1524000000.0-33000000.0-306000000.0  
Purchase Of Investment-114938000000.0-109558000000.0-76923000000.0-29513000000.0-46631000000.0
Purchase Of PPE-7309000000.0-11085000000.0-10708000000.0-10959000000.0-8702000000.0
Repayment Of Debt-12629000000.0-8750000000.0-9543000000.0-11151000000.0-4414000000.0
Repurchase Of Capital Stock-72358000000.0-85971000000.0-89402000000.0-77550000000.0-90869000000.0
Sale Of Investment120391000000.0106483000000.067363000000.045514000000.060918000000.0
Stock Based Compensation6829000000.07906000000.09038000000.010833000000.011455000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.