Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.91 43.35 42.90 43.16 2,460,191 +0.22(+0.51%)
Dec 30, 2021 43.46 43.64 42.88 42.94 1,691,100 -0.45(-1.05%)
Dec 29, 2021 42.89 43.58 42.84 43.39 2,409,121 +0.40(+0.94%)
Dec 28, 2021 42.93 43.11 42.71 42.99 2,291,472 +0.09(+0.22%)
Dec 27, 2021 42.09 42.90 42.09 42.89 1,965,710 +0.92(+2.20%)
Dec 23, 2021 41.61 42.26 41.58 41.97 2,766,974 +0.53(+1.27%)
Dec 22, 2021 40.94 41.48 40.83 41.44 3,451,432 +0.46(+1.12%)
Dec 21, 2021 40.44 41.00 40.31 40.98 2,593,534 +0.95(+2.37%)
Dec 20, 2021 40.05 40.28 39.51 40.04 2,927,996 -0.61(-1.51%)
Dec 17, 2021 41.01 41.44 40.49 40.65 7,171,490 -0.53(-1.28%)
Dec 16, 2021 41.74 41.82 41.00 41.18 5,099,237 -0.40(-0.97%)
Dec 15, 2021 40.76 41.61 40.50 41.58 4,212,096 +0.94(+2.30%)
Dec 14, 2021 41.04 41.04 40.34 40.64 3,007,890 -0.56(-1.35%)
Dec 13, 2021 41.52 41.57 40.83 41.20 4,503,215 -0.33(-0.80%)
Dec 10, 2021 41.24 41.58 41.08 41.53 3,966,885 +0.57(+1.40%)
Dec 09, 2021 40.90 41.18 40.90 40.96 2,681,108 -0.21(-0.51%)
Dec 08, 2021 41.51 41.55 40.98 41.17 2,706,401 -0.15(-0.37%)
Dec 07, 2021 41.32 41.53 41.08 41.32 3,864,719 +0.54(+1.33%)
Dec 06, 2021 40.68 41.00 40.26 40.78 4,296,140 +0.53(+1.32%)
Dec 03, 2021 40.47 40.83 39.91 40.25 5,856,799 +0.10(+0.26%)
Dec 02, 2021 39.48 40.45 39.44 40.15 3,988,271 +0.72(+1.84%)
Dec 01, 2021 40.50 40.87 39.40 39.42 5,866,861 -0.29(-0.73%)
Nov 30, 2021 40.20 40.74 39.61 39.71 8,090,451 -1.16(-2.83%)
Nov 29, 2021 40.62 41.24 40.58 40.87 4,491,804 +0.65(+1.60%)
Nov 26, 2021 40.70 40.84 39.96 40.23 4,515,960 -1.32(-3.18%)
Nov 24, 2021 41.61 41.79 41.22 41.55 4,086,373 -0.25(-0.59%)
Nov 23, 2021 41.63 41.82 41.27 41.79 3,672,468 +0.27(+0.64%)
Nov 22, 2021 42.10 42.41 41.49 41.53 3,653,971 -0.43(-1.03%)
Nov 19, 2021 41.84 42.28 41.67 41.96 3,356,020 +0.19(+0.45%)
Nov 18, 2021 41.92 41.77 41.64 41.77 2,971,284 -0.07(-0.16%)
Nov 17, 2021 41.86 42.02 41.62 41.84 3,815,262 -0.07(-0.16%)
Nov 16, 2021 41.75 42.20 41.68 41.91 5,977,909 +0.04(+0.09%)
Nov 15, 2021 41.42 41.89 41.19 41.87 5,276,892 +0.46(+1.12%)
Nov 12, 2021 40.98 41.59 40.71 41.41 3,537,316 +0.59(+1.45%)
Nov 11, 2021 40.63 40.99 40.37 40.82 3,927,265 +0.26(+0.64%)
Nov 10, 2021 40.29 40.56 4,071,000 +0.00(+0.00%)
Nov 09, 2021 40.29 40.57 40.12 40.56 3,430,209 +0.32(+0.78%)
Nov 08, 2021 40.41 40.58 40.04 40.24 4,494,882 +0.10(+0.26%)
Nov 05, 2021 39.43 40.18 39.31 40.14 4,552,475 +1.14(+2.93%)
Nov 04, 2021 38.80 39.00 38.52 38.99 3,007,825 +0.37(+0.96%)
Nov 03, 2021 38.23 38.69 37.93 38.62 2,724,524 +0.26(+0.68%)
Nov 02, 2021 37.91 38.79 37.91 38.36 4,438,143 +0.43(+1.14%)
Nov 01, 2021 37.91 38.21 37.75 37.93 3,955,966 +0.09(+0.25%)
Oct 29, 2021 37.60 38.07 37.55 37.84 3,761,739 +0.07(+0.18%)
Oct 28, 2021 37.60 37.86 37.13 37.77 6,842,825 +0.42(+1.13%)
Oct 27, 2021 38.05 38.40 37.26 37.34 6,208,588 -1.47(-3.80%)
Oct 26, 2021 39.04 38.82 4,017,189 -0.18(-0.45%)
Oct 25, 2021 39.14 39.23 38.80 38.99 3,207,866 -0.09(-0.23%)
Oct 22, 2021 39.18 39.49 38.96 39.08 2,847,612 -0.09(-0.24%)
Oct 21, 2021 38.62 39.29 38.62 39.18 4,519,304 +0.56(+1.45%)
Oct 20, 2021 38.42 38.73 38.33 38.61 2,952,064 +0.26(+0.67%)
Oct 19, 2021 38.44 38.49 38.12 38.36 2,627,857 +0.17(+0.45%)
Oct 18, 2021 37.76 38.32 37.55 38.18 3,106,775 +0.20(+0.53%)
Oct 15, 2021 37.86 38.01 37.71 37.98 4,159,632 +0.32(+0.84%)
Oct 14, 2021 37.03 37.68 36.92 37.67 3,352,934 +0.99(+2.69%)
Oct 13, 2021 36.48 36.75 36.19 36.68 4,865,208 +0.21(+0.58%)
Oct 12, 2021 37.06 37.18 36.40 36.47 3,278,587 -0.53(-1.43%)
Oct 11, 2021 37.20 37.44 36.99 37.00 2,790,786 -0.33(-0.88%)
Oct 08, 2021 37.34 37.47 37.15 37.33 2,720,030 +0.07(+0.19%)
Oct 07, 2021 37.10 37.48 37.10 37.26 2,489,284 +0.53(+1.44%)
Oct 06, 2021 36.34 36.76 36.06 36.73 3,640,046 -0.03(-0.08%)
Oct 05, 2021 36.44 36.98 36.28 36.76 3,967,110 +0.52(+1.43%)
Oct 04, 2021 36.55 36.74 36.06 36.24 4,362,108 -0.53(-1.43%)
Oct 01, 2021 36.30 36.97 35.99 36.77 5,570,292 +0.68(+1.88%)
Sep 30, 2021 36.83 37.08 36.09 36.09 6,979,897 -0.65(-1.76%)
Sep 29, 2021 37.41 37.54 36.68 36.74 8,880,785 -0.54(-1.45%)
Sep 28, 2021 37.70 38.11 37.26 37.28 8,430,538 -0.80(-2.11%)
Sep 27, 2021 38.03 38.29 37.87 38.08 4,157,043 -0.11(-0.28%)
Sep 24, 2021 37.76 38.28 37.76 38.19 3,121,658 +0.22(+0.58%)
Sep 23, 2021 37.44 38.06 37.38 37.97 3,970,243 +0.73(+1.96%)
Sep 22, 2021 36.75 37.61 36.70 37.24 5,310,157 +0.83(+2.29%)
Sep 21, 2021 36.81 36.81 36.15 36.41 4,263,413 -0.16(-0.44%)
Sep 20, 2021 36.71 36.83 36.26 36.57 5,886,190 -0.71(-1.91%)
Sep 17, 2021 37.48 37.63 37.13 37.28 9,777,672 -0.37(-0.98%)
Sep 16, 2021 37.54 37.82 37.33 37.65 4,140,364 +0.03(+0.08%)
Sep 15, 2021 37.20 37.66 37.20 37.62 4,110,872 +0.33(+0.90%)
Sep 14, 2021 37.52 37.52 37.06 37.29 4,135,902 -0.09(-0.25%)
Sep 13, 2021 37.37 37.48 37.00 37.38 6,327,101 +0.28(+0.74%)
Sep 10, 2021 37.26 37.61 37.08 37.10 3,833,138 +0.07(+0.19%)
Sep 09, 2021 37.18 37.44 37.03 37.04 4,315,609 -0.17(-0.45%)
Sep 08, 2021 37.35 37.41 36.92 37.20 3,901,774 -0.21(-0.55%)
Sep 07, 2021 37.83 37.89 37.40 37.41 3,807,005 -0.52(-1.38%)
Sep 03, 2021 37.74 37.95 37.70 37.93 2,697,237 +0.10(+0.26%)
Sep 02, 2021 37.75 37.85 37.56 37.83 3,370,211 +0.25(+0.66%)
Sep 01, 2021 37.75 37.76 37.48 37.59 4,029,245 -0.14(-0.38%)
Aug 31, 2021 37.94 37.94 37.48 37.73 4,326,852 -0.15(-0.39%)
Aug 30, 2021 37.87 38.04 37.69 37.88 2,575,778 +0.09(+0.23%)
Aug 27, 2021 37.39 37.91 37.37 37.79 4,520,081 +0.56(+1.49%)
Aug 26, 2021 37.37 37.43 37.12 37.23 3,168,386 -0.08(-0.21%)
Aug 25, 2021 37.07 37.37 37.05 37.31 3,031,861 +0.22(+0.58%)
Aug 24, 2021 37.12 37.33 37.06 37.09 5,043,312 +0.04(+0.11%)
Aug 23, 2021 36.83 37.12 36.68 37.06 3,994,267 +0.39(+1.06%)
Aug 20, 2021 36.50 36.71 36.43 36.67 7,479,298 +0.17(+0.47%)
Aug 19, 2021 36.11 36.56 35.96 36.49 4,311,333 +0.10(+0.28%)
Aug 18, 2021 36.40 36.75 36.31 36.39 4,776,708 -0.10(-0.27%)
Aug 17, 2021 36.55 36.68 36.12 36.49 4,239,843 -0.19(-0.52%)
Aug 16, 2021 36.38 36.69 36.22 36.68 3,170,450 +0.25(+0.69%)
Aug 13, 2021 36.35 36.49 36.27 36.43 2,383,780 +0.04(+0.11%)
Aug 12, 2021 36.28 36.43 36.15 36.39 3,697,489 +0.09(+0.26%)
Aug 11, 2021 36.18 36.32 36.10 36.30 2,667,418 +0.04(+0.12%)
Aug 10, 2021 36.19 36.33 36.03 36.25 2,724,737 +0.10(+0.27%)
Aug 09, 2021 36.11 36.30 36.00 36.15 3,006,069 -0.10(-0.27%)
Aug 06, 2021 36.31 36.36 36.14 36.25 3,106,755 -0.02(-0.07%)
Aug 05, 2021 36.33 36.42 36.06 36.28 3,858,814 +0.06(+0.18%)
Aug 04, 2021 36.34 36.46 36.04 36.21 4,426,266 -0.14(-0.38%)
Aug 03, 2021 35.92 36.43 35.88 36.35 7,146,735 +0.57(+1.58%)
Aug 02, 2021 35.87 35.99 35.62 35.78 6,575,635 +0.09(+0.26%)
Jul 30, 2021 35.28 35.75 35.24 35.69 5,026,867 +0.26(+0.74%)
Jul 29, 2021 35.16 35.60 35.13 35.43 7,188,765 +0.59(+1.68%)
Jul 28, 2021 34.79 35.30 34.67 34.84 9,362,824 +0.19(+0.54%)
Jul 27, 2021 34.65 34.78 34.36 34.66 5,719,468 -0.17(-0.49%)
Jul 26, 2021 34.87 35.02 34.68 34.83 4,817,176 -0.13(-0.37%)
Jul 23, 2021 34.80 34.96 34.61 34.96 4,258,234 +0.48(+1.39%)
Jul 22, 2021 34.63 34.78 34.28 34.48 4,993,615 -0.06(-0.17%)
Jul 21, 2021 33.93 34.57 33.92 34.54 7,033,079 +0.76(+2.24%)
Jul 20, 2021 33.38 33.94 33.23 33.78 4,546,178 +0.60(+1.81%)
Jul 19, 2021 32.92 33.34 32.87 33.18 7,441,125 -0.32(-0.94%)
Jul 16, 2021 34.16 34.30 33.43 33.50 13,112,811 -0.52(-1.53%)
Jul 15, 2021 34.20 34.33 33.85 34.02 6,895,656 -0.37(-1.09%)
Jul 14, 2021 34.76 34.98 34.27 34.39 5,706,439 -0.04(-0.11%)
Jul 13, 2021 34.45 34.76 34.40 34.43 5,687,331 -0.22(-0.63%)
Jul 12, 2021 34.69 34.85 34.49 34.65 5,979,355 +0.03(+0.09%)
Jul 09, 2021 34.32 34.66 34.07 34.62 4,783,630 +0.60(+1.75%)
Jul 08, 2021 33.87 34.11 33.55 34.02 4,026,777 -0.36(-1.06%)
Jul 07, 2021 34.17 34.42 33.86 34.39 3,873,208 +0.26(+0.76%)
Jul 06, 2021 34.47 34.51 33.76 34.13 4,715,335 -0.32(-0.91%)
Jul 02, 2021 34.18 34.62 34.17 34.44 6,222,981 +0.49(+1.44%)
Jul 01, 2021 33.71 33.96 33.55 33.95 4,850,414 +0.27(+0.80%)
Jun 30, 2021 33.66 33.86 33.52 33.68 5,555,841 -0.04(-0.13%)
Jun 29, 2021 33.80 33.99 33.70 33.73 4,381,606 +0.05(+0.15%)
Jun 28, 2021 33.62 33.71 33.32 33.68 4,183,342 +0.23(+0.69%)
Jun 25, 2021 33.61 33.69 33.40 33.45 7,319,836 -0.05(-0.16%)
Jun 24, 2021 33.45 33.58 33.24 33.50 3,578,382 +0.30(+0.90%)
Jun 23, 2021 33.29 33.47 33.12 33.20 4,696,223 -0.05(-0.15%)
Jun 22, 2021 32.97 33.35 32.82 33.25 6,254,040 +0.25(+0.75%)
Jun 21, 2021 32.74 33.11 32.61 33.00 4,762,388 +0.41(+1.24%)
Jun 18, 2021 32.79 32.88 32.38 32.60 8,978,248 -0.55(-1.65%)
Jun 17, 2021 33.51 33.63 32.88 33.14 5,718,072 -0.41(-1.22%)
Jun 16, 2021 33.67 33.88 33.37 33.55 5,470,384 -0.10(-0.31%)
Jun 15, 2021 33.55 33.76 33.54 33.66 3,653,575 +0.06(+0.18%)
Jun 14, 2021 33.61 33.66 33.29 33.60 3,361,775 -0.07(-0.20%)
Jun 11, 2021 33.69 33.78 33.44 33.67 6,933,850 +0.09(+0.26%)
Jun 10, 2021 33.70 33.80 33.37 33.58 3,720,619 +0.06(+0.19%)
Jun 09, 2021 33.64 33.64 33.40 33.51 3,433,823 -0.01(-0.04%)
Jun 08, 2021 33.71 33.76 33.40 33.53 2,543,218 -0.01(-0.03%)
Jun 07, 2021 34.01 34.10 33.40 33.54 3,416,959 -0.48(-1.40%)
Jun 04, 2021 33.69 34.04 33.56 34.01 3,461,316 +0.55(+1.65%)
Jun 03, 2021 33.11 33.56 32.92 33.46 4,540,284 +0.14(+0.41%)
Jun 02, 2021 33.29 33.56 33.10 33.33 4,938,907 +0.08(+0.25%)
Jun 01, 2021 33.35 33.56 33.22 33.24 4,166,737 +0.16(+0.49%)
May 28, 2021 33.22 33.30 32.95 33.08 3,991,663 +0.03(+0.10%)
May 27, 2021 33.18 33.29 33.02 33.05 5,020,881 +0.04(+0.13%)
May 26, 2021 32.87 33.09 32.82 33.00 3,015,874 +0.07(+0.21%)
May 25, 2021 33.12 33.23 32.89 32.93 3,318,560 -0.05(-0.16%)
May 24, 2021 32.90 33.08 32.76 32.99 3,269,094 +0.35(+1.09%)
May 21, 2021 32.90 33.11 32.46 32.63 7,411,395 -0.12(-0.36%)
May 20, 2021 32.61 32.86 32.46 32.75 3,624,089 +0.32(+0.99%)
May 19, 2021 31.89 32.47 31.73 32.43 4,707,935 +0.12(+0.37%)
May 18, 2021 32.74 32.82 32.30 32.31 4,480,257 -0.39(-1.20%)
May 17, 2021 32.48 32.75 32.33 32.71 3,336,136 +0.07(+0.21%)
May 14, 2021 32.37 32.80 32.20 32.64 3,226,125 +0.52(+1.62%)
May 13, 2021 31.77 32.33 31.64 32.12 4,053,701 +0.56(+1.76%)
May 12, 2021 32.27 32.36 31.55 31.56 5,184,090 -1.05(-3.23%)
May 11, 2021 32.31 32.68 32.06 32.61 5,410,158 -0.37(-1.12%)
May 10, 2021 33.50 33.61 32.98 32.98 5,744,880 -0.52(-1.54%)
May 07, 2021 33.04 33.61 32.95 33.50 4,282,847 +0.57(+1.73%)
May 06, 2021 32.79 33.04 32.36 32.93 5,364,599 +0.02(+0.07%)
May 05, 2021 32.86 33.19 32.58 32.90 6,653,844 +0.41(+1.26%)
May 04, 2021 32.41 32.58 32.01 32.49 9,425,207 -0.09(-0.27%)
May 03, 2021 33.53 33.60 32.51 32.58 6,884,585 -0.54(-1.62%)
Apr 30, 2021 33.38 33.53 32.89 33.12 7,556,947 -0.64(-1.89%)
Apr 29, 2021 33.62 33.96 33.43 33.76 5,898,609 +0.55(+1.66%)
Apr 28, 2021 33.21 33.66 32.91 33.21 10,050,888 -0.36(-1.08%)
Apr 27, 2021 33.91 34.08 33.33 33.57 6,396,816 -0.35(-1.04%)
Apr 26, 2021 33.91 34.24 33.84 33.93 4,986,509 +0.09(+0.26%)
Apr 23, 2021 33.44 33.92 33.33 33.84 7,228,782 +0.59(+1.78%)
Apr 22, 2021 33.43 33.65 33.17 33.25 6,800,195 -0.06(-0.19%)
Apr 21, 2021 32.85 33.42 32.79 33.31 6,397,481 +0.46(+1.41%)
Apr 20, 2021 33.07 33.26 32.74 32.85 3,114,388 -0.35(-1.07%)
Apr 19, 2021 33.66 33.74 33.02 33.20 5,634,607 -0.48(-1.42%)
Apr 16, 2021 33.86 33.93 33.61 33.68 12,401,348 -0.02(-0.06%)
Apr 15, 2021 33.51 33.83 33.47 33.70 4,272,089 +0.40(+1.20%)
Apr 14, 2021 33.45 33.67 33.23 33.30 5,894,472 -0.06(-0.18%)
Apr 13, 2021 33.32 33.42 32.99 33.36 7,358,198 +0.05(+0.16%)
Apr 12, 2021 33.34 33.73 33.22 33.31 6,207,410 -0.36(-1.08%)
Apr 09, 2021 33.50 33.70 33.21 33.67 4,366,385 +0.20(+0.59%)
Apr 08, 2021 33.30 33.48 32.91 33.47 6,134,819 +0.38(+1.14%)
Apr 07, 2021 33.57 33.75 33.06 33.09 8,396,464 -0.49(-1.45%)
Apr 06, 2021 33.68 33.74 33.37 33.58 4,370,008 -0.27(-0.78%)
Apr 05, 2021 33.39 33.90 33.20 33.85 3,640,807 +0.87(+2.64%)
Apr 01, 2021 32.82 33.04 32.23 32.98 5,535,499 +0.53(+1.64%)
Mar 31, 2021 32.24 32.73 32.16 32.45 6,083,097 +0.19(+0.58%)
Mar 30, 2021 32.50 32.67 32.04 32.26 5,259,944 -0.30(-0.94%)
Mar 29, 2021 32.63 32.87 32.23 32.56 4,094,203 -0.14(-0.42%)
Mar 26, 2021 31.94 32.76 31.81 32.70 4,891,368 +0.98(+3.09%)
Mar 25, 2021 31.10 31.79 30.90 31.72 5,158,513 +0.42(+1.34%)
Mar 24, 2021 31.09 31.69 31.02 31.30 4,171,230 +0.35(+1.14%)
Mar 23, 2021 31.58 31.93 30.76 30.95 6,380,020 -0.88(-2.75%)
Mar 22, 2021 31.60 32.00 31.40 31.83 4,766,946 +0.24(+0.75%)
Mar 19, 2021 31.76 31.95 31.33 31.59 6,658,850 -0.34(-1.08%)
Mar 18, 2021 31.84 32.44 31.80 31.93 4,863,218 -0.13(-0.41%)
Mar 17, 2021 31.90 32.20 31.77 32.07 4,241,190 -0.02(-0.06%)
Mar 16, 2021 32.53 32.78 31.87 32.08 5,941,038 -0.27(-0.82%)
Mar 15, 2021 31.49 32.38 31.49 32.35 5,118,981 +0.86(+2.75%)
Mar 12, 2021 31.18 31.53 31.14 31.49 4,390,448 +0.08(+0.27%)
Mar 11, 2021 31.00 31.47 30.81 31.40 7,262,079 +0.90(+2.95%)
Mar 10, 2021 30.58 30.96 30.48 30.50 6,455,449 -0.05(-0.18%)
Mar 09, 2021 30.57 30.92 30.49 30.56 4,966,865 +0.42(+1.40%)
Mar 08, 2021 30.26 30.73 29.81 30.13 6,602,526 -0.11(-0.36%)
Mar 05, 2021 30.11 30.40 28.78 30.24 7,307,168 +0.75(+2.53%)
Mar 04, 2021 30.78 30.82 29.29 29.50 9,673,935 -1.38(-4.47%)
Mar 03, 2021 31.49 31.61 30.86 30.88 6,658,154 -0.82(-2.58%)
Mar 02, 2021 31.96 32.18 31.65 31.69 5,540,074 -0.23(-0.72%)
Mar 01, 2021 31.29 31.99 31.28 31.92 5,447,510 +1.05(+3.41%)
Feb 26, 2021 31.01 31.15 30.59 30.87 7,657,687 +0.12(+0.38%)
Feb 25, 2021 31.71 31.75 30.63 30.76 6,114,759 -1.07(-3.35%)
Feb 24, 2021 31.16 31.99 31.16 31.82 6,700,892 +0.53(+1.70%)
Feb 23, 2021 31.77 31.77 30.80 31.29 10,926,804 -0.64(-2.00%)
Feb 22, 2021 32.22 32.57 31.91 31.93 5,001,980 -0.60(-1.84%)
Feb 19, 2021 32.26 32.81 32.24 32.53 10,347,038 +0.42(+1.29%)
Feb 18, 2021 32.53 32.66 32.05 32.11 7,651,459 -0.79(-2.41%)
Feb 17, 2021 33.20 33.25 32.75 32.91 3,390,487 -0.43(-1.30%)
Feb 16, 2021 33.63 33.95 33.26 33.34 5,545,586 -0.04(-0.12%)
Feb 12, 2021 32.41 33.41 32.41 33.38 5,751,204 +0.81(+2.50%)
Feb 11, 2021 32.49 32.59 31.97 32.57 4,383,035 +0.31(+0.97%)
Feb 10, 2021 32.67 32.77 32.21 32.26 3,912,427 -0.22(-0.67%)
Feb 09, 2021 32.40 32.75 32.33 32.48 3,522,727 -0.02(-0.07%)
Feb 08, 2021 32.00 32.52 31.98 32.50 4,163,640 +0.69(+2.16%)
Feb 05, 2021 31.88 31.95 31.61 31.81 4,303,938 +0.28(+0.88%)
Feb 04, 2021 31.03 31.61 30.94 31.53 3,180,590 +0.46(+1.49%)
Feb 03, 2021 31.19 31.44 31.06 31.07 5,239,263 -0.12(-0.39%)
Feb 02, 2021 31.30 31.56 31.09 31.19 4,681,839 +0.33(+1.07%)
Feb 01, 2021 30.95 31.40 30.49 30.86 9,834,376 +0.18(+0.60%)
Jan 29, 2021 31.04 31.20 30.65 30.68 8,780,082 -0.48(-1.55%)
Jan 28, 2021 31.33 31.44 30.70 31.16 9,157,487 +0.31(+1.02%)
Jan 27, 2021 31.14 31.44 30.10 30.84 13,573,937 -1.09(-3.42%)
Jan 26, 2021 32.78 32.86 31.87 31.94 6,523,739 -0.69(-2.11%)
Jan 25, 2021 32.56 32.70 32.03 32.63 7,318,111 +0.14(+0.44%)
Jan 22, 2021 32.50 32.59 32.32 32.48 6,328,075 -0.21(-0.65%)
Jan 21, 2021 33.00 33.36 32.66 32.69 4,234,221 -0.21(-0.63%)
Jan 20, 2021 32.87 33.00 32.67 32.90 3,420,946 +0.39(+1.21%)
Jan 19, 2021 32.75 32.82 32.26 32.51 4,382,501 +0.15(+0.46%)
Jan 15, 2021 32.71 32.81 32.16 32.36 5,585,104 -0.52(-1.57%)
Jan 14, 2021 33.16 33.22 32.83 32.88 3,270,976 -0.15(-0.46%)
Jan 13, 2021 33.09 33.18 32.85 33.03 3,299,164 -0.12(-0.36%)
Jan 12, 2021 33.34 33.46 33.03 33.15 3,022,600 -0.18(-0.55%)
Jan 11, 2021 32.74 33.38 32.60 33.33 3,317,496 +0.08(+0.24%)
Jan 08, 2021 33.53 33.70 32.90 33.25 3,939,577 -0.14(-0.40%)
Jan 07, 2021 33.16 33.52 32.92 33.38 3,719,751 +0.47(+1.43%)
Jan 06, 2021 32.20 33.11 32.20 32.91 4,520,315 +0.80(+2.49%)
Jan 05, 2021 31.65 32.28 31.53 32.11 5,520,097 +0.55(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.