Amphenol Corp A (NY: APH )

66.28 USD -1.11 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.19 63.50 62.40 62.44 4,313,400 -0.98(-1.55%)
Jan 28, 2021 63.76 63.99 62.49 63.42 4,498,808 +0.64(+1.02%)
Jan 27, 2021 63.39 64.00 61.26 62.78 6,668,482 -2.23(-3.42%)
Jan 26, 2021 66.71 66.88 64.88 65.01 3,204,846 -1.40(-2.11%)
Jan 25, 2021 66.28 66.57 65.20 66.41 3,595,176 +0.29(+0.44%)
Jan 22, 2021 66.16 66.33 65.79 66.12 3,108,800 -0.43(-0.65%)
Jan 21, 2021 67.17 67.92 66.47 66.55 2,080,150 -0.42(-0.63%)
Jan 20, 2021 66.90 67.18 66.50 66.97 1,680,612 +0.80(+1.21%)
Jan 19, 2021 66.67 66.80 65.67 66.18 2,152,996 +0.31(+0.46%)
Jan 15, 2021 66.58 66.79 65.46 65.87 2,743,800 -1.05(-1.57%)
Jan 14, 2021 67.50 67.63 66.83 66.92 1,606,936 -0.31(-0.46%)
Jan 13, 2021 67.36 67.53 66.87 67.23 1,620,784 -0.24(-0.36%)
Jan 12, 2021 67.88 68.11 67.23 67.47 1,484,916 -0.37(-0.55%)
Jan 11, 2021 66.64 67.95 66.35 67.84 1,629,790 +0.16(+0.24%)
Jan 08, 2021 68.25 68.59 66.96 67.68 1,935,400 -0.28(-0.40%)
Jan 07, 2021 67.50 68.22 67.00 67.96 1,827,406 +0.96(+1.43%)
Jan 06, 2021 65.54 67.40 65.54 67.00 2,220,700 +1.62(+2.49%)
Jan 05, 2021 64.42 65.70 64.18 65.37 2,711,864 +1.11(+1.73%)
Jan 04, 2021 65.46 66.01 63.89 64.26 2,056,450 -1.12(-1.72%)
Dec 31, 2020 65.39 65.39 65.39 1,465,158 +0.47(+0.72%)
Dec 30, 2020 64.64 65.19 64.47 64.92 1,465,158 +0.70(+1.09%)
Dec 29, 2020 65.14 65.15 64.01 64.22 1,734,872 -0.70(-1.08%)
Dec 28, 2020 65.07 65.40 64.71 64.92 1,283,424 +0.33(+0.52%)
Dec 24, 2020 64.54 64.69 64.13 64.58 674,600 +0.21(+0.32%)
Dec 23, 2020 64.85 65.11 64.33 64.38 1,939,606 -0.06(-0.09%)
Dec 22, 2020 64.75 64.75 64.11 64.43 1,716,094 -0.25(-0.38%)
Dec 21, 2020 64.22 64.94 63.63 64.68 3,400,604 -0.64(-0.99%)
Dec 18, 2020 66.09 66.21 64.92 65.32 4,729,200 -0.76(-1.15%)
Dec 17, 2020 65.94 66.49 65.78 66.08 2,143,728 +0.65(+1.00%)
Dec 16, 2020 65.68 65.81 64.79 65.43 2,137,648 -0.35(-0.52%)
Dec 15, 2020 65.60 65.95 65.04 65.78 2,451,672 +0.62(+0.96%)
Dec 14, 2020 66.06 66.48 65.04 65.15 2,152,488 -0.35(-0.54%)
Dec 11, 2020 65.24 65.82 64.96 65.50 2,544,400 -0.20(-0.30%)
Dec 10, 2020 66.43 66.82 65.63 65.71 2,524,522 -1.10(-1.65%)
Dec 09, 2020 67.00 67.84 66.59 66.81 2,810,350 +0.19(+0.29%)
Dec 08, 2020 65.59 66.72 65.57 66.62 2,740,276 +0.41(+0.61%)
Dec 07, 2020 66.55 66.96 65.91 66.21 3,254,282 -0.24(-0.36%)
Dec 04, 2020 66.27 67.26 66.20 66.46 2,836,000 +0.61(+0.92%)
Dec 03, 2020 65.38 66.11 65.32 65.85 2,697,860 +0.30(+0.47%)
Dec 02, 2020 65.77 65.89 65.09 65.54 2,918,022 -0.26(-0.40%)
Dec 01, 2020 66.32 66.78 65.74 65.81 3,764,020 +0.40(+0.61%)
Nov 30, 2020 65.57 66.06 65.01 65.40 3,632,200 -0.57(-0.86%)
Nov 27, 2020 65.86 66.22 65.54 65.97 1,053,800 +0.56(+0.86%)
Nov 25, 2020 65.25 65.57 64.93 65.42 1,739,000 -0.21(-0.32%)
Nov 24, 2020 64.71 65.75 64.27 65.62 2,577,034 +1.59(+2.48%)
Nov 23, 2020 64.18 64.80 63.76 64.04 2,223,212 +0.34(+0.53%)
Nov 20, 2020 63.68 64.21 63.56 63.70 3,069,400 +0.10(+0.15%)
Nov 19, 2020 62.51 63.81 62.40 63.60 1,832,908 +0.70(+1.11%)
Nov 18, 2020 63.70 63.72 62.77 62.90 2,819,846 -0.63(-0.99%)
Nov 17, 2020 62.53 64.21 62.50 63.53 3,056,308 +0.39(+0.62%)
Nov 16, 2020 60.73 63.15 60.67 63.14 3,258,774 +1.44(+2.33%)
Nov 13, 2020 60.68 61.88 60.51 61.70 2,626,200 +1.60(+2.65%)
Nov 12, 2020 61.72 61.95 59.82 60.10 3,223,124 -2.03(-3.27%)
Nov 11, 2020 61.60 62.70 61.40 62.14 4,282,522 +1.22(+1.99%)
Nov 10, 2020 60.50 61.46 60.26 60.92 4,036,480 +0.13(+0.21%)
Nov 09, 2020 62.75 64.27 60.71 60.79 3,913,310 +0.62(+1.04%)
Nov 06, 2020 59.83 60.31 59.56 60.17 1,663,800 +0.44(+0.74%)
Nov 05, 2020 59.20 60.20 58.96 59.73 3,396,112 +1.77(+3.05%)
Nov 04, 2020 58.31 58.92 57.41 57.96 4,413,216 -0.29(-0.50%)
Nov 03, 2020 58.33 59.42 58.21 58.25 2,821,052 +0.72(+1.24%)
Nov 02, 2020 57.15 57.74 56.78 57.53 3,006,898 +1.12(+1.98%)
Oct 30, 2020 56.33 56.45 55.51 56.42 2,218,400 -0.17(-0.29%)
Oct 29, 2020 55.73 57.27 55.33 56.58 2,769,944 +0.83(+1.49%)
Oct 28, 2020 56.60 56.88 55.58 55.76 2,315,438 -1.77(-3.08%)
Oct 27, 2020 58.18 58.69 57.26 57.53 2,517,716 -0.70(-1.20%)
Oct 26, 2020 59.02 59.17 57.29 58.22 2,216,218 -1.65(-2.76%)
Oct 23, 2020 59.70 59.88 58.95 59.88 3,063,200 +0.62(+1.05%)
Oct 22, 2020 57.56 59.67 57.37 59.26 3,294,878 +1.78(+3.11%)
Oct 21, 2020 57.43 59.54 56.85 57.47 4,336,416 +0.17(+0.30%)
Oct 20, 2020 57.31 58.09 56.75 57.30 2,759,082 +0.75(+1.33%)
Oct 19, 2020 57.56 57.92 56.28 56.55 3,123,530 -1.03(-1.79%)
Oct 16, 2020 57.50 57.99 57.41 57.58 5,945,200 +0.40(+0.70%)
Oct 15, 2020 56.10 57.21 55.81 57.18 2,724,372 +0.44(+0.78%)
Oct 14, 2020 56.88 57.33 56.38 56.74 2,125,810 +0.25(+0.44%)
Oct 13, 2020 57.08 57.22 56.35 56.49 3,069,474 -0.89(-1.55%)
Oct 12, 2020 57.10 58.05 56.87 57.38 3,918,950 +0.64(+1.12%)
Oct 09, 2020 57.26 57.63 56.56 56.74 2,419,400 -0.01(-0.01%)
Oct 08, 2020 56.76 57.28 56.58 56.75 1,407,120 +0.24(+0.42%)
Oct 07, 2020 55.62 56.78 55.62 56.51 1,718,032 +1.44(+2.62%)
Oct 06, 2020 55.65 56.38 55.02 55.07 2,351,342 -0.69(-1.25%)
Oct 05, 2020 55.13 56.31 55.13 55.76 2,948,276 +1.08(+1.98%)
Oct 02, 2020 53.81 55.35 53.49 54.68 2,418,600 -0.22(-0.39%)
Oct 01, 2020 54.96 55.00 54.47 54.90 2,059,144 +0.76(+1.40%)
Sep 30, 2020 54.52 54.90 53.79 54.13 3,697,188 -0.18(-0.33%)
Sep 29, 2020 54.35 54.64 53.80 54.31 3,020,840 +0.22(+0.42%)
Sep 28, 2020 53.76 54.47 53.50 54.09 2,410,472 +1.26(+2.39%)
Sep 25, 2020 51.82 53.06 51.58 52.83 2,242,800 +0.74(+1.41%)
Sep 24, 2020 51.35 52.80 51.21 52.10 2,676,956 +0.45(+0.87%)
Sep 23, 2020 52.26 52.62 51.40 51.65 3,046,012 -0.67(-1.27%)
Sep 22, 2020 51.90 52.42 50.85 52.31 3,259,312 +0.57(+1.09%)
Sep 21, 2020 53.60 53.84 51.46 51.74 3,167,634 -2.69(-4.94%)
Sep 18, 2020 54.87 55.38 54.12 54.44 4,142,400 -0.50(-0.92%)
Sep 17, 2020 54.05 55.22 53.92 54.94 3,991,350 +0.40(+0.73%)
Sep 16, 2020 55.00 55.13 54.44 54.54 2,708,620 +0.38(+0.69%)
Sep 15, 2020 53.74 54.65 53.65 54.17 1,802,848 +0.78(+1.45%)
Sep 14, 2020 52.70 53.52 52.62 53.39 2,506,642 +1.24(+2.39%)
Sep 11, 2020 52.69 53.06 51.94 52.15 3,418,600 -0.12(-0.23%)
Sep 10, 2020 53.74 53.99 52.03 52.26 2,732,418 -1.12(-2.11%)
Sep 09, 2020 53.25 53.90 52.93 53.39 5,238,476 +0.86(+1.64%)
Sep 08, 2020 53.33 53.78 52.47 52.53 3,394,772 -1.69(-3.13%)
Sep 04, 2020 54.74 54.81 53.26 54.22 2,605,800 -0.01(-0.02%)
Sep 03, 2020 56.33 56.33 53.83 54.24 2,518,398 -2.24(-3.97%)
Sep 02, 2020 55.74 56.62 55.38 56.48 2,726,064 +1.08(+1.96%)
Sep 01, 2020 55.00 55.51 54.71 55.40 2,508,446 +0.49(+0.90%)
Aug 31, 2020 54.82 55.15 54.67 54.90 2,207,804 +0.01(+0.02%)
Aug 28, 2020 54.10 54.97 53.87 54.89 2,152,600 +0.84(+1.55%)
Aug 27, 2020 55.03 55.03 53.95 54.05 1,626,594 -0.48(-0.87%)
Aug 26, 2020 54.48 54.78 54.26 54.53 1,875,094 +0.07(+0.13%)
Aug 25, 2020 54.57 55.10 54.26 54.46 2,147,000 +0.08(+0.15%)
Aug 24, 2020 52.49 54.63 52.10 54.38 1,655,298 +0.26(+0.47%)
Aug 21, 2020 53.65 54.30 53.55 54.12 1,926,400 +0.47(+0.88%)
Aug 20, 2020 54.14 54.25 53.54 53.65 1,776,514 -0.92(-1.69%)
Aug 19, 2020 54.75 54.98 54.46 54.57 1,169,272 -0.01(-0.01%)
Aug 18, 2020 54.83 54.93 54.51 54.58 1,664,366 -0.37(-0.67%)
Aug 17, 2020 55.10 55.40 54.90 54.95 1,677,792 +0.06(+0.10%)
Aug 14, 2020 55.03 55.15 54.72 54.89 1,594,200 -0.40(-0.71%)
Aug 13, 2020 54.67 55.70 54.40 55.28 2,069,890 +0.39(+0.71%)
Aug 12, 2020 54.63 55.19 54.22 54.90 2,711,162 +0.49(+0.90%)
Aug 11, 2020 54.35 55.00 54.28 54.40 3,328,002 +0.34(+0.64%)
Aug 10, 2020 53.85 54.47 53.80 54.06 4,535,800 +0.08(+0.15%)
Aug 07, 2020 53.99 54.22 53.57 53.98 2,178,600 -0.19(-0.36%)
Aug 06, 2020 54.09 54.42 53.94 54.17 1,550,246 -0.15(-0.28%)
Aug 05, 2020 54.37 54.75 54.04 54.33 1,618,322 +0.12(+0.21%)
Aug 04, 2020 53.56 54.27 53.50 54.21 2,202,090 +0.51(+0.96%)
Aug 03, 2020 52.98 53.87 52.98 53.70 2,219,096 +0.81(+1.54%)
Jul 31, 2020 52.49 52.95 52.02 52.88 2,362,800 +0.30(+0.56%)
Jul 30, 2020 52.35 52.72 52.06 52.58 2,380,738 -0.33(-0.62%)
Jul 29, 2020 52.26 53.10 52.04 52.92 2,727,904 +0.81(+1.55%)
Jul 28, 2020 52.97 53.07 52.01 52.10 2,376,138 -0.98(-1.85%)
Jul 27, 2020 52.21 53.22 52.01 53.08 2,459,008 +0.89(+1.71%)
Jul 24, 2020 52.58 52.78 51.88 52.20 2,935,400 -0.60(-1.15%)
Jul 23, 2020 52.23 52.99 51.92 52.80 4,446,340 +1.17(+2.26%)
Jul 22, 2020 52.00 53.15 50.97 51.63 3,837,170 +0.58(+1.15%)
Jul 21, 2020 51.06 51.59 50.94 51.05 2,507,622 +0.31(+0.61%)
Jul 20, 2020 50.85 51.00 50.29 50.74 2,909,142 -0.27(-0.53%)
Jul 17, 2020 50.76 51.28 50.55 51.01 2,472,600 +0.55(+1.10%)
Jul 16, 2020 50.22 50.66 50.13 50.46 2,234,466 +0.24(+0.47%)
Jul 15, 2020 49.15 50.39 49.15 50.22 4,723,642 +1.52(+3.12%)
Jul 14, 2020 47.26 48.74 47.08 48.70 3,962,542 +1.47(+3.11%)
Jul 13, 2020 47.94 48.10 47.09 47.23 3,772,766 -0.24(-0.50%)
Jul 10, 2020 47.33 47.66 46.76 47.47 2,313,200 +0.22(+0.47%)
Jul 09, 2020 47.40 47.71 46.81 47.24 3,387,242 -0.28(-0.59%)
Jul 08, 2020 48.10 48.25 47.16 47.53 2,992,730 -0.58(-1.22%)
Jul 07, 2020 48.58 48.99 48.04 48.11 1,839,284 -0.96(-1.96%)
Jul 06, 2020 48.76 49.20 48.51 49.07 2,077,146 +1.13(+2.37%)
Jul 02, 2020 48.38 48.67 47.65 47.94 2,541,400 +0.40(+0.83%)
Jul 01, 2020 48.08 48.42 47.31 47.54 2,931,042 -0.36(-0.76%)
Jun 30, 2020 47.60 48.24 47.53 47.90 4,223,544 +0.29(+0.61%)
Jun 29, 2020 47.54 47.86 47.15 47.62 2,513,810 +0.63(+1.34%)
Jun 26, 2020 47.50 47.58 46.50 46.99 6,133,200 -0.61(-1.29%)
Jun 25, 2020 47.10 47.63 46.29 47.60 1,804,892 +0.29(+0.62%)
Jun 24, 2020 48.24 48.40 46.85 47.30 3,444,848 -1.27(-2.61%)
Jun 23, 2020 49.49 49.80 48.58 48.58 2,155,402 -0.20(-0.42%)
Jun 22, 2020 48.42 48.99 47.94 48.78 1,922,656 +0.26(+0.55%)
Jun 19, 2020 50.46 50.46 48.44 48.51 4,801,800 -0.47(-0.95%)
Jun 18, 2020 48.87 49.42 48.65 48.98 1,629,110 -0.26(-0.52%)
Jun 17, 2020 49.60 49.83 48.81 49.24 2,196,254 -0.05(-0.10%)
Jun 16, 2020 49.69 50.39 48.47 49.28 2,614,636 +1.04(+2.17%)
Jun 15, 2020 46.60 48.26 45.90 48.24 2,539,754 +0.74(+1.55%)
Jun 12, 2020 48.74 48.88 46.62 47.51 2,926,000 +0.25(+0.53%)
Jun 11, 2020 48.88 49.11 47.24 47.26 3,431,524 -2.91(-5.81%)
Jun 10, 2020 51.25 51.25 49.83 50.17 2,215,046 -0.69(-1.36%)
Jun 09, 2020 51.28 51.55 50.70 50.86 3,039,798 -1.18(-2.27%)
Jun 08, 2020 53.38 53.60 51.97 52.04 5,319,890 -1.46(-2.73%)
Jun 05, 2020 52.08 54.18 52.08 53.50 7,194,400 +2.72(+5.35%)
Jun 04, 2020 51.00 51.69 50.48 50.78 4,249,966 -0.81(-1.57%)
Jun 03, 2020 50.00 51.67 49.76 51.60 3,968,602 +2.12(+4.30%)
Jun 02, 2020 49.10 49.61 48.53 49.47 3,808,634 +0.60(+1.24%)
Jun 01, 2020 48.12 49.17 47.97 48.87 2,753,590 +0.59(+1.21%)
May 29, 2020 47.53 48.39 47.05 48.28 4,123,200 +0.60(+1.27%)
May 28, 2020 48.17 48.28 47.42 47.67 2,877,230 -0.09(-0.19%)
May 27, 2020 47.50 48.01 47.15 47.76 3,320,710 +0.77(+1.64%)
May 26, 2020 46.58 47.24 46.47 46.99 4,110,418 +1.59(+3.51%)
May 22, 2020 45.06 45.45 44.60 45.40 3,184,000 +0.30(+0.65%)
May 21, 2020 45.34 45.62 44.88 45.10 2,939,478 -0.38(-0.82%)
May 20, 2020 45.29 46.03 45.18 45.48 2,037,674 +0.92(+2.06%)
May 19, 2020 44.04 45.22 43.97 44.56 2,225,416 +0.34(+0.77%)
May 18, 2020 42.42 44.48 42.39 44.22 3,089,724 +3.07(+7.45%)
May 15, 2020 41.26 41.67 40.67 41.15 3,250,200 -0.49(-1.16%)
May 14, 2020 40.23 41.65 40.08 41.64 3,302,600 +0.73(+1.78%)
May 13, 2020 42.16 42.20 40.26 40.91 2,962,686 -1.22(-2.91%)
May 12, 2020 43.79 43.99 42.10 42.13 2,524,400 -1.42(-3.25%)
May 11, 2020 44.21 44.21 43.52 43.55 2,270,734 -1.23(-2.75%)
May 08, 2020 44.39 44.78 44.22 44.78 2,147,400 +1.16(+2.66%)
May 07, 2020 43.70 44.26 43.47 43.62 2,103,262 +0.58(+1.35%)
May 06, 2020 43.44 43.73 42.88 43.04 2,092,108 -0.08(-0.20%)
May 05, 2020 42.48 43.60 42.48 43.12 1,993,196 +1.17(+2.78%)
May 04, 2020 42.35 42.49 41.61 41.96 3,367,072 -0.79(-1.85%)
May 01, 2020 43.10 43.33 42.15 42.75 3,238,000 -1.38(-3.13%)
Apr 30, 2020 45.47 45.61 44.10 44.13 3,848,908 -1.95(-4.23%)
Apr 29, 2020 45.00 46.37 44.88 46.08 2,816,414 +1.91(+4.32%)
Apr 28, 2020 44.90 45.28 43.98 44.17 3,374,336 +0.40(+0.93%)
Apr 27, 2020 43.31 44.06 43.31 43.76 2,834,026 +0.68(+1.58%)
Apr 24, 2020 42.21 43.26 42.12 43.08 2,834,600 +1.09(+2.61%)
Apr 23, 2020 41.92 43.08 41.31 41.99 5,800,842 +1.16(+2.83%)
Apr 22, 2020 39.33 41.25 38.65 40.83 6,698,180 +2.38(+6.18%)
Apr 21, 2020 40.01 40.38 38.14 38.46 8,209,396 -2.17(-5.33%)
Apr 20, 2020 40.67 41.45 40.34 40.62 3,665,160 -1.49(-3.53%)
Apr 17, 2020 41.33 42.44 41.30 42.11 4,437,000 +1.68(+4.16%)
Apr 16, 2020 40.19 40.58 39.79 40.43 3,092,064 +0.24(+0.61%)
Apr 15, 2020 40.19 40.65 39.68 40.19 4,328,324 -1.05(-2.55%)
Apr 14, 2020 40.98 41.81 40.63 41.24 4,733,268 +0.90(+2.24%)
Apr 13, 2020 40.18 40.79 39.95 40.33 3,222,306 -0.62(-1.53%)
Apr 09, 2020 40.15 41.56 40.14 40.96 3,571,000 +1.15(+2.88%)
Apr 08, 2020 38.13 40.04 38.01 39.81 4,419,492 +1.96(+5.16%)
Apr 07, 2020 39.53 39.86 37.77 37.85 4,974,804 +0.19(+0.49%)
Apr 06, 2020 36.09 37.88 35.73 37.67 7,581,226 +3.46(+10.11%)
Apr 03, 2020 34.19 34.68 33.79 34.21 4,222,400 -0.17(-0.49%)
Apr 02, 2020 34.83 35.26 33.73 34.38 8,609,632 -0.38(-1.09%)
Apr 01, 2020 35.08 36.01 34.70 34.76 5,700,866 -1.68(-4.61%)
Mar 31, 2020 37.94 38.01 36.20 36.44 4,667,450 -1.48(-3.89%)
Mar 30, 2020 37.28 38.10 36.78 37.92 5,402,900 +0.78(+2.10%)
Mar 27, 2020 37.99 38.66 37.03 37.13 3,811,800 -2.45(-6.19%)
Mar 26, 2020 37.49 40.05 37.26 39.58 5,165,070 +2.12(+5.67%)
Mar 25, 2020 37.22 38.98 36.00 37.46 5,200,470 +0.38(+1.04%)
Mar 24, 2020 36.24 37.49 35.80 37.08 5,871,622 +2.58(+7.46%)
Mar 23, 2020 34.47 35.94 32.50 34.50 7,425,200 -0.52(-1.48%)
Mar 20, 2020 34.40 36.35 34.30 35.02 6,267,800 +0.64(+1.86%)
Mar 19, 2020 33.65 34.75 32.16 34.38 6,141,826 +0.17(+0.51%)
Mar 18, 2020 32.78 34.22 31.52 34.21 5,912,206 -1.46(-4.09%)
Mar 17, 2020 34.80 36.57 33.38 35.67 5,788,924 +1.50(+4.38%)
Mar 16, 2020 34.94 36.92 32.05 34.17 7,034,630 -5.63(-14.15%)
Mar 13, 2020 39.61 40.43 36.72 39.80 8,463,800 +2.24(+5.96%)
Mar 12, 2020 39.42 41.15 37.55 37.56 7,278,496 -4.57(-10.86%)
Mar 11, 2020 43.77 43.94 41.19 42.13 4,916,568 -3.11(-6.87%)
Mar 10, 2020 44.17 45.26 42.30 45.24 5,789,316 +2.48(+5.80%)
Mar 09, 2020 43.33 49.05 42.50 42.76 4,654,216 -3.51(-7.60%)
Mar 06, 2020 45.11 46.49 45.04 46.28 3,171,400 -0.43(-0.92%)
Mar 05, 2020 47.18 47.77 46.38 46.71 3,362,034 -1.79(-3.69%)
Mar 04, 2020 47.26 48.53 46.83 48.50 2,529,960 +2.01(+4.33%)
Mar 03, 2020 47.31 48.82 46.36 46.49 3,626,484 -0.98(-2.06%)
Mar 02, 2020 46.21 47.47 45.30 47.47 5,078,602 +1.62(+3.54%)
Feb 28, 2020 45.22 46.22 44.60 45.84 5,989,400 -0.45(-0.97%)
Feb 27, 2020 46.76 47.80 46.28 46.29 4,252,154 -1.54(-3.23%)
Feb 26, 2020 48.19 49.01 47.70 47.83 4,919,540 +0.10(+0.21%)
Feb 25, 2020 49.22 49.53 47.60 47.74 5,057,244 -1.10(-2.25%)
Feb 24, 2020 48.95 49.75 48.03 48.83 4,392,166 -2.04(-4.01%)
Feb 21, 2020 51.45 51.70 50.58 50.88 2,369,000 -0.98(-1.89%)
Feb 20, 2020 51.39 51.92 51.26 51.85 2,390,730 +0.30(+0.58%)
Feb 19, 2020 51.00 51.72 50.90 51.55 2,109,442 +0.86(+1.70%)
Feb 18, 2020 51.64 51.71 50.50 50.70 2,979,584 -1.34(-2.58%)
Feb 14, 2020 52.19 52.34 51.81 52.03 1,368,000 -0.15(-0.29%)
Feb 13, 2020 51.37 52.32 51.28 52.19 1,924,038 +0.41(+0.79%)
Feb 12, 2020 51.83 52.01 51.55 51.78 1,987,190 +0.47(+0.91%)
Feb 11, 2020 51.58 52.10 51.29 51.31 2,750,562 -0.09(-0.18%)
Feb 10, 2020 51.30 51.58 51.24 51.40 3,578,524 -0.28(-0.54%)
Feb 07, 2020 51.62 51.76 51.22 51.68 2,788,800 -0.30(-0.58%)
Feb 06, 2020 52.44 52.44 51.78 51.98 1,409,818 -0.33(-0.64%)
Feb 05, 2020 52.83 52.83 52.03 52.31 2,005,044 +0.40(+0.76%)
Feb 04, 2020 50.92 51.96 50.85 51.92 3,097,790 +1.95(+3.89%)
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.