Apple (AAPL)

Add to Watchlists
Create an Alert
187.35 -0.28  -0.15% NASDAQ May 22, 16:59 Delayed 2m USD

Apple Total Return Price:

187.35 for May 22, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Apple Total Return Price Chart

Export Data
Save Image
Print Image

Apple Historical Total Return Price Data

View and export this data going back to 1980. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 22, 2018 187.35
May 21, 2018 187.63
May 18, 2018 186.31
May 17, 2018 186.99
May 16, 2018 188.18
May 15, 2018 186.44
May 14, 2018 188.15
May 11, 2018 188.59
May 10, 2018 189.31
May 9, 2018 186.64
May 8, 2018 185.34
May 7, 2018 184.45
May 4, 2018 183.12
May 3, 2018 176.21
May 2, 2018 175.89
May 1, 2018 168.45
April 30, 2018 164.63
April 27, 2018 161.70
April 26, 2018 163.59
April 25, 2018 163.02
April 24, 2018 162.31
April 23, 2018 164.61
April 20, 2018 165.08
April 19, 2018 172.14
April 18, 2018 177.16
April 17, 2018 177.56
   
April 16, 2018 175.14
April 13, 2018 174.06
April 12, 2018 173.47
April 11, 2018 171.78
April 10, 2018 172.58
April 9, 2018 169.40
April 6, 2018 167.73
April 5, 2018 172.14
April 4, 2018 170.95
April 3, 2018 167.74
April 2, 2018 166.04
March 29, 2018 167.14
March 28, 2018 165.84
March 27, 2018 167.69
March 26, 2018 172.11
March 23, 2018 164.31
March 22, 2018 168.20
March 21, 2018 170.61
March 20, 2018 174.57
March 19, 2018 174.63
March 16, 2018 177.34
March 15, 2018 177.96
March 14, 2018 177.75
March 13, 2018 179.28
March 12, 2018 181.02

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

AAPL Total Return Price Benchmarks

Benchmarks
Cisco Systems 43.77
Intel 54.46
NVIDIA 242.71

AAPL Total Return Price Range, Past 5 Years

Minimum 51.10 Jun 27 2013
Maximum 189.31 May 10 2018
Average 110.95

AAPL Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("AAPL", "total_return_price")
  • Last 5 data points: =YCS("AAPL", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.