Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 61.15 61.46 60.39 60.43 4,456,694 -0.95(-1.55%)
Jan 28, 2021 61.71 61.93 60.48 61.39 4,648,261 +0.62(+1.02%)
Jan 27, 2021 61.35 61.94 59.30 60.77 6,890,013 -2.15(-3.42%)
Jan 26, 2021 64.57 64.73 62.79 62.92 3,311,393 -1.35(-2.11%)
Jan 25, 2021 64.15 64.42 63.10 64.27 3,714,610 +0.28(+0.44%)
Jan 22, 2021 64.03 64.20 63.67 63.99 3,212,076 -0.42(-0.65%)
Jan 21, 2021 65.01 65.73 64.34 64.41 2,149,254 -0.41(-0.63%)
Jan 20, 2021 64.75 65.02 64.36 64.82 1,736,443 +0.77(+1.21%)
Jan 19, 2021 64.52 64.65 63.55 64.05 2,224,520 +0.30(+0.46%)
Jan 15, 2021 64.44 64.64 63.36 63.75 2,834,950 -1.02(-1.57%)
Jan 14, 2021 65.33 65.46 64.68 64.77 1,660,319 -0.30(-0.46%)
Jan 13, 2021 65.19 65.36 64.72 65.07 1,674,627 -0.23(-0.36%)
Jan 12, 2021 65.69 65.92 65.07 65.30 1,534,245 -0.36(-0.55%)
Jan 11, 2021 64.49 65.77 64.22 65.66 1,683,932 +0.15(+0.24%)
Jan 08, 2021 66.06 66.38 64.81 65.50 1,999,695 -0.27(-0.40%)
Jan 07, 2021 65.33 66.03 64.85 65.77 1,888,113 +0.93(+1.43%)
Jan 06, 2021 63.44 65.24 63.44 64.84 2,294,473 +1.57(+2.49%)
Jan 05, 2021 62.35 63.59 62.11 63.27 2,801,954 +1.07(+1.73%)
Jan 04, 2021 63.36 63.89 61.84 62.19 2,124,766 -1.09(-1.72%)
Dec 31, 2020 63.28 63.28 63.28 1,513,831 +0.45(+0.72%)
Dec 30, 2020 62.57 63.10 62.40 62.83 1,513,831 +0.68(+1.09%)
Dec 29, 2020 63.05 63.06 61.95 62.16 1,792,505 -0.68(-1.08%)
Dec 28, 2020 62.98 63.30 62.63 62.83 1,326,060 +0.32(+0.52%)
Dec 24, 2020 62.46 62.61 62.07 62.51 697,010 +0.20(+0.32%)
Dec 23, 2020 62.76 63.02 62.27 62.31 2,004,041 -0.05(-0.09%)
Dec 22, 2020 62.66 62.66 62.05 62.36 1,773,103 -0.24(-0.38%)
Dec 21, 2020 62.16 62.85 61.58 62.60 3,513,574 -0.62(-0.99%)
Dec 18, 2020 63.97 64.08 62.83 63.22 4,886,307 -0.74(-1.15%)
Dec 17, 2020 63.82 64.35 63.66 63.96 2,214,944 +0.63(+1.00%)
Dec 16, 2020 63.57 63.69 62.71 63.33 2,208,662 -0.33(-0.52%)
Dec 15, 2020 63.49 63.83 62.95 63.66 2,533,118 +0.60(+0.96%)
Dec 14, 2020 63.94 64.34 62.94 63.06 2,223,995 -0.20(-0.32%)
Dec 11, 2020 63.00 63.57 62.74 63.26 2,634,758 -0.19(-0.30%)
Dec 10, 2020 64.16 64.53 63.38 63.45 2,614,174 -1.07(-1.65%)
Dec 09, 2020 64.70 65.51 64.31 64.52 2,910,153 +0.18(+0.29%)
Dec 08, 2020 63.34 64.43 63.32 64.34 2,837,590 +0.39(+0.61%)
Dec 07, 2020 64.27 64.66 63.65 63.94 3,369,850 -0.23(-0.36%)
Dec 04, 2020 64.00 64.95 63.93 64.18 2,936,714 +0.58(+0.92%)
Dec 03, 2020 63.13 63.85 63.08 63.59 2,793,668 +0.29(+0.47%)
Dec 02, 2020 63.51 63.63 62.86 63.30 3,021,648 -0.25(-0.40%)
Dec 01, 2020 64.05 64.48 63.48 63.55 3,897,690 +0.39(+0.61%)
Nov 30, 2020 63.32 63.80 62.78 63.16 3,761,189 -0.55(-0.86%)
Nov 27, 2020 63.60 63.95 63.29 63.71 1,091,223 +0.54(+0.86%)
Nov 25, 2020 63.02 63.33 62.71 63.17 1,800,756 -0.20(-0.32%)
Nov 24, 2020 62.49 63.49 62.07 63.37 2,668,551 +1.54(+2.48%)
Nov 23, 2020 61.97 62.58 61.58 61.84 2,302,164 +0.33(+0.53%)
Nov 20, 2020 61.50 62.01 61.38 61.51 3,178,402 +0.09(+0.15%)
Nov 19, 2020 60.36 61.63 60.26 61.42 1,897,999 +0.68(+1.11%)
Nov 18, 2020 61.52 61.53 60.62 60.74 2,919,986 -0.61(-0.99%)
Nov 17, 2020 60.38 62.01 60.36 61.35 3,164,845 +0.38(+0.62%)
Nov 16, 2020 58.65 60.98 58.59 60.97 3,374,501 +1.39(+2.33%)
Nov 13, 2020 58.60 59.75 58.44 59.58 2,719,463 +1.54(+2.65%)
Nov 12, 2020 59.61 59.82 57.77 58.04 3,337,585 -1.97(-3.27%)
Nov 11, 2020 59.48 60.55 59.29 60.01 4,434,606 +1.17(+1.99%)
Nov 10, 2020 58.43 59.35 58.19 58.84 4,179,826 +0.13(+0.21%)
Nov 09, 2020 60.60 62.07 58.63 58.71 4,052,282 +0.60(+1.04%)
Nov 06, 2020 57.78 58.24 57.52 58.11 1,722,886 +0.42(+0.74%)
Nov 05, 2020 57.16 58.14 56.93 57.68 3,516,717 +1.71(+3.05%)
Nov 04, 2020 56.31 56.90 55.44 55.97 4,569,941 -0.28(-0.50%)
Nov 03, 2020 56.33 57.39 56.21 56.25 2,921,235 +0.69(+1.24%)
Nov 02, 2020 55.19 55.76 54.83 55.56 3,113,681 +1.08(+1.98%)
Oct 30, 2020 54.40 54.51 53.60 54.49 2,297,181 -0.16(-0.29%)
Oct 29, 2020 53.82 55.31 53.43 54.64 2,868,312 +0.80(+1.49%)
Oct 28, 2020 54.65 54.93 53.67 53.84 2,397,665 -1.71(-3.08%)
Oct 27, 2020 56.18 56.68 55.29 55.55 2,607,126 -0.68(-1.20%)
Oct 26, 2020 57.00 57.14 55.33 56.23 2,294,921 -1.59(-2.76%)
Oct 23, 2020 57.65 57.83 56.92 57.82 3,171,982 +0.60(+1.05%)
Oct 22, 2020 55.59 57.63 55.40 57.22 3,411,888 +1.72(+3.11%)
Oct 21, 2020 55.46 57.50 54.91 55.50 4,490,414 +0.16(+0.30%)
Oct 20, 2020 55.34 56.10 54.81 55.33 2,857,064 +0.72(+1.33%)
Oct 19, 2020 55.59 55.93 54.35 54.61 3,234,455 -0.99(-1.79%)
Oct 16, 2020 55.53 56.00 55.44 55.61 6,156,330 +0.39(+0.70%)
Oct 15, 2020 54.18 55.25 53.90 55.22 2,821,121 +0.42(+0.78%)
Oct 14, 2020 54.93 55.36 54.44 54.79 2,201,303 +0.24(+0.44%)
Oct 13, 2020 55.13 55.26 54.41 54.55 3,178,479 -0.86(-1.55%)
Oct 12, 2020 55.14 56.06 54.92 55.41 4,058,122 +0.61(+1.12%)
Oct 09, 2020 55.30 55.65 54.62 54.80 2,505,319 -0.00(-0.01%)
Oct 08, 2020 54.82 55.31 54.64 54.80 1,457,090 +0.23(+0.42%)
Oct 07, 2020 53.71 54.83 53.71 54.58 1,779,043 +1.40(+2.62%)
Oct 06, 2020 53.74 54.45 53.13 53.18 2,434,844 -0.67(-1.25%)
Oct 05, 2020 53.24 54.38 53.24 53.85 3,052,977 +1.05(+1.98%)
Oct 02, 2020 51.97 53.46 51.66 52.80 2,504,491 -0.21(-0.39%)
Oct 01, 2020 53.08 53.11 52.60 53.01 2,132,269 +0.73(+1.40%)
Sep 30, 2020 52.65 53.01 51.95 52.28 3,828,485 -0.17(-0.33%)
Sep 29, 2020 52.49 52.77 51.96 52.45 3,128,118 +0.22(+0.42%)
Sep 28, 2020 51.92 52.60 51.67 52.23 2,496,074 +1.22(+2.39%)
Sep 25, 2020 50.04 51.25 49.82 51.02 2,322,447 +0.71(+1.41%)
Sep 24, 2020 49.59 50.99 49.45 50.31 2,772,022 +0.43(+0.87%)
Sep 23, 2020 50.46 50.82 49.64 49.87 3,154,184 -0.64(-1.27%)
Sep 22, 2020 50.12 50.63 49.10 50.52 3,375,059 +0.55(+1.09%)
Sep 21, 2020 51.77 51.99 49.69 49.97 3,280,125 -2.60(-4.94%)
Sep 18, 2020 52.99 53.48 52.26 52.57 4,289,507 -0.49(-0.92%)
Sep 17, 2020 52.20 53.33 52.07 53.06 4,133,093 +0.39(+0.73%)
Sep 16, 2020 53.11 53.24 52.57 52.67 2,804,810 +0.36(+0.69%)
Sep 15, 2020 51.89 52.78 51.81 52.31 1,866,872 +0.75(+1.45%)
Sep 14, 2020 50.89 51.68 50.82 51.56 2,595,659 +1.32(+2.63%)
Sep 11, 2020 50.76 51.12 50.03 50.24 3,548,510 -0.12(-0.23%)
Sep 10, 2020 51.78 52.01 50.12 50.35 2,836,253 -1.08(-2.11%)
Sep 09, 2020 51.30 51.92 50.99 51.44 5,437,544 +0.83(+1.64%)
Sep 08, 2020 51.38 51.82 50.55 50.61 3,523,777 -1.63(-3.13%)
Sep 04, 2020 52.73 52.81 51.31 52.24 2,704,823 -0.01(-0.02%)
Sep 03, 2020 54.27 54.27 51.86 52.25 2,614,100 -2.16(-3.97%)
Sep 02, 2020 53.70 54.55 53.36 54.41 2,829,657 +1.05(+1.96%)
Sep 01, 2020 52.99 53.48 52.70 53.37 2,603,769 +0.48(+0.90%)
Aug 31, 2020 52.81 53.13 52.67 52.89 2,291,703 +0.01(+0.02%)
Aug 28, 2020 52.11 52.96 51.89 52.88 2,234,401 +0.81(+1.55%)
Aug 27, 2020 53.01 53.01 51.97 52.07 1,688,406 -0.46(-0.87%)
Aug 26, 2020 52.49 52.78 52.27 52.53 1,946,349 +0.07(+0.13%)
Aug 25, 2020 52.57 53.08 52.27 52.46 2,228,588 +0.08(+0.15%)
Aug 24, 2020 50.57 52.63 50.19 52.38 1,718,201 +0.25(+0.47%)
Aug 21, 2020 51.69 52.31 51.59 52.14 1,999,605 +0.45(+0.88%)
Aug 20, 2020 52.16 52.26 51.58 51.69 1,844,023 -0.89(-1.69%)
Aug 19, 2020 52.75 52.97 52.47 52.57 1,213,705 -0.00(-0.01%)
Aug 18, 2020 52.82 52.92 52.51 52.58 1,727,613 -0.36(-0.67%)
Aug 17, 2020 53.08 53.37 52.89 52.93 1,741,550 +0.05(+0.10%)
Aug 14, 2020 53.02 53.13 52.72 52.88 1,654,781 -0.38(-0.71%)
Aug 13, 2020 52.67 53.66 52.41 53.26 2,148,548 +0.38(+0.71%)
Aug 12, 2020 52.63 53.17 52.24 52.89 2,814,189 +0.47(+0.90%)
Aug 11, 2020 52.37 52.99 52.29 52.41 3,454,469 +0.33(+0.64%)
Aug 10, 2020 51.87 52.48 51.84 52.08 4,708,165 +0.08(+0.15%)
Aug 07, 2020 52.01 52.23 51.61 52.00 2,261,389 -0.19(-0.36%)
Aug 06, 2020 52.11 52.42 51.96 52.19 1,609,157 -0.14(-0.28%)
Aug 05, 2020 52.37 52.75 52.07 52.34 1,679,820 +0.11(+0.21%)
Aug 04, 2020 51.60 52.28 51.54 52.23 2,285,771 +0.50(+0.96%)
Aug 03, 2020 51.04 51.90 51.04 51.73 2,303,424 +0.79(+1.54%)
Jul 31, 2020 50.56 51.01 50.12 50.94 2,452,589 +0.28(+0.56%)
Jul 30, 2020 50.43 50.79 50.15 50.66 2,471,208 -0.32(-0.62%)
Jul 29, 2020 50.35 51.15 50.14 50.98 2,831,567 +0.78(+1.55%)
Jul 28, 2020 51.03 51.13 50.11 50.20 2,466,433 -0.94(-1.85%)
Jul 27, 2020 50.30 51.27 50.11 51.14 2,552,453 +0.86(+1.71%)
Jul 24, 2020 50.65 50.85 49.98 50.28 3,046,948 -0.58(-1.15%)
Jul 23, 2020 50.32 51.05 50.01 50.87 4,615,306 +1.12(+2.26%)
Jul 22, 2020 50.10 51.21 49.11 49.74 3,982,986 +0.56(+1.15%)
Jul 21, 2020 49.19 49.70 49.07 49.18 2,602,914 +0.30(+0.61%)
Jul 20, 2020 48.99 49.14 48.45 48.88 3,019,692 -0.26(-0.53%)
Jul 17, 2020 48.90 49.40 48.70 49.14 2,566,561 +0.53(+1.10%)
Jul 16, 2020 48.39 48.81 48.29 48.61 2,319,378 +0.23(+0.47%)
Jul 15, 2020 47.35 48.55 47.35 48.38 4,903,145 +1.46(+3.12%)
Jul 14, 2020 45.53 46.95 45.36 46.92 4,113,123 +1.42(+3.11%)
Jul 13, 2020 46.18 46.34 45.37 45.50 3,916,135 -0.23(-0.50%)
Jul 10, 2020 45.59 45.92 45.05 45.73 2,401,104 +0.21(+0.47%)
Jul 09, 2020 45.66 45.96 45.10 45.52 3,515,961 -0.27(-0.59%)
Jul 08, 2020 46.33 46.48 45.43 45.79 3,106,457 -0.56(-1.22%)
Jul 07, 2020 46.81 47.19 46.29 46.35 1,909,178 -0.92(-1.96%)
Jul 06, 2020 46.98 47.39 46.73 47.27 2,156,079 +1.09(+2.37%)
Jul 02, 2020 46.60 46.89 45.91 46.18 2,637,976 +0.38(+0.83%)
Jul 01, 2020 46.31 46.65 45.58 45.80 3,042,424 -0.35(-0.76%)
Jun 30, 2020 45.86 46.48 45.79 46.15 4,384,043 +0.28(+0.61%)
Jun 29, 2020 45.80 46.11 45.42 45.87 2,609,337 +0.61(+1.34%)
Jun 26, 2020 45.76 45.84 44.80 45.26 6,366,268 -0.59(-1.29%)
Jun 25, 2020 45.38 45.89 44.60 45.86 1,873,479 +0.28(+0.62%)
Jun 24, 2020 46.48 46.63 45.13 45.57 3,575,756 -1.22(-2.61%)
Jun 23, 2020 47.67 47.98 46.80 46.80 2,237,309 -0.20(-0.42%)
Jun 22, 2020 46.65 47.19 46.18 46.99 1,995,719 +0.26(+0.55%)
Jun 19, 2020 48.61 48.61 46.66 46.74 4,984,273 -0.45(-0.95%)
Jun 18, 2020 47.08 47.62 46.87 47.19 1,691,018 -0.25(-0.52%)
Jun 17, 2020 47.78 48.01 47.02 47.43 2,279,714 -0.05(-0.10%)
Jun 16, 2020 47.87 48.55 46.70 47.48 2,713,995 +1.01(+2.17%)
Jun 15, 2020 44.89 46.50 44.22 46.47 2,636,267 +0.83(+1.82%)
Jun 12, 2020 46.83 46.96 44.80 45.65 3,045,204 +0.24(+0.53%)
Jun 11, 2020 46.97 47.19 45.40 45.41 3,571,322 -2.80(-5.81%)
Jun 10, 2020 49.24 49.24 47.88 48.21 2,305,286 -0.66(-1.36%)
Jun 09, 2020 49.27 49.54 48.72 48.87 3,163,638 -1.13(-2.27%)
Jun 08, 2020 51.29 51.50 49.94 50.00 5,536,620 -1.40(-2.73%)
Jun 05, 2020 50.04 52.06 50.04 51.41 7,487,496 +2.61(+5.35%)
Jun 04, 2020 49.00 49.67 48.50 48.80 4,423,107 -0.78(-1.57%)
Jun 03, 2020 48.04 49.65 47.81 49.58 4,130,281 +2.04(+4.30%)
Jun 02, 2020 47.17 47.67 46.63 47.53 3,963,796 +0.58(+1.24%)
Jun 01, 2020 46.23 47.24 46.09 46.95 2,865,770 +0.56(+1.21%)
May 29, 2020 45.66 46.50 45.21 46.39 4,291,177 +0.58(+1.27%)
May 28, 2020 46.29 46.39 45.56 45.81 2,994,447 -0.09(-0.19%)
May 27, 2020 45.64 46.14 45.30 45.90 3,455,994 +0.74(+1.64%)
May 26, 2020 44.75 45.39 44.66 45.16 4,277,874 +1.53(+3.51%)
May 22, 2020 43.30 43.67 42.85 43.62 3,313,714 +0.28(+0.65%)
May 21, 2020 43.57 43.83 43.13 43.34 3,059,231 -0.36(-0.82%)
May 20, 2020 43.52 44.22 43.41 43.70 2,120,688 +0.88(+2.06%)
May 19, 2020 42.32 43.45 42.25 42.82 2,316,078 +0.33(+0.77%)
May 18, 2020 40.76 42.74 40.73 42.49 3,215,598 +2.95(+7.45%)
May 15, 2020 39.64 40.04 39.08 39.54 3,382,611 -0.47(-1.16%)
May 14, 2020 38.66 40.02 38.51 40.01 3,437,146 +0.70(+1.78%)
May 13, 2020 40.51 40.55 38.69 39.31 3,083,384 -1.18(-2.91%)
May 12, 2020 42.08 42.27 40.45 40.49 2,627,243 -1.36(-3.25%)
May 11, 2020 42.47 42.47 41.82 41.85 2,363,242 -1.18(-2.75%)
May 08, 2020 42.65 43.03 42.48 43.03 2,234,884 +1.11(+2.66%)
May 07, 2020 41.99 42.53 41.77 41.91 2,188,948 +0.56(+1.35%)
May 06, 2020 41.74 42.02 41.20 41.36 2,177,339 -0.08(-0.20%)
May 05, 2020 40.82 41.89 40.82 41.44 2,074,397 +1.12(+2.78%)
May 04, 2020 40.69 40.83 39.98 40.32 3,504,245 -0.76(-1.85%)
May 01, 2020 41.41 41.63 40.50 41.08 3,369,914 -1.33(-3.13%)
Apr 30, 2020 43.69 43.82 42.38 42.40 4,005,710 -1.87(-4.23%)
Apr 29, 2020 43.24 44.55 43.12 44.28 2,931,153 +1.84(+4.32%)
Apr 28, 2020 43.14 43.51 42.26 42.44 3,511,805 +0.39(+0.93%)
Apr 27, 2020 41.62 42.34 41.62 42.05 2,949,483 +0.65(+1.58%)
Apr 24, 2020 40.56 41.57 40.48 41.40 2,950,080 +1.05(+2.61%)
Apr 23, 2020 40.27 41.39 39.69 40.35 6,037,165 +1.11(+2.83%)
Apr 22, 2020 37.79 39.64 37.14 39.24 6,971,061 +2.28(+6.18%)
Apr 21, 2020 38.44 38.80 36.64 36.95 8,543,843 -2.08(-5.33%)
Apr 20, 2020 39.07 39.83 38.76 39.03 3,814,477 -1.43(-3.53%)
Apr 17, 2020 39.71 40.77 39.69 40.46 4,617,761 +1.61(+4.16%)
Apr 16, 2020 38.62 39.00 38.24 38.85 3,218,033 +0.24(+0.61%)
Apr 15, 2020 38.61 39.06 38.13 38.61 4,504,658 -1.01(-2.55%)
Apr 14, 2020 39.38 40.17 39.04 39.62 4,926,099 +0.87(+2.24%)
Apr 13, 2020 38.61 39.19 38.39 38.75 3,353,581 -0.60(-1.53%)
Apr 09, 2020 38.57 39.93 38.57 39.35 3,716,481 +1.10(+2.88%)
Apr 08, 2020 36.64 38.47 36.52 38.25 4,599,540 +1.88(+5.16%)
Apr 07, 2020 37.99 38.30 36.29 36.37 5,177,475 +0.18(+0.49%)
Apr 06, 2020 34.68 36.40 34.33 36.20 7,890,082 +3.32(+10.11%)
Apr 03, 2020 32.85 33.32 32.47 32.87 4,394,418 -0.16(-0.49%)
Apr 02, 2020 33.47 33.88 32.41 33.03 8,960,385 -0.37(-1.09%)
Apr 01, 2020 33.70 34.60 33.34 33.40 5,933,117 -1.61(-4.61%)
Mar 31, 2020 36.45 36.52 34.78 35.01 4,857,600 -1.42(-3.89%)
Mar 30, 2020 35.82 36.60 35.35 36.43 5,623,011 +0.75(+2.10%)
Mar 27, 2020 36.50 37.15 35.58 35.68 3,967,091 -2.35(-6.19%)
Mar 26, 2020 36.02 38.48 35.80 38.04 5,375,492 +2.04(+5.67%)
Mar 25, 2020 35.76 37.45 34.59 35.99 5,412,335 +0.37(+1.04%)
Mar 24, 2020 34.82 36.03 34.40 35.62 6,110,829 +2.47(+7.46%)
Mar 23, 2020 33.12 34.53 31.23 33.15 7,727,699 -0.50(-1.49%)
Mar 20, 2020 33.05 34.92 32.96 33.65 6,523,147 +0.62(+1.86%)
Mar 19, 2020 32.34 33.39 30.90 33.03 6,392,041 +0.17(+0.51%)
Mar 18, 2020 31.50 32.89 30.29 32.87 6,153,066 -1.40(-4.09%)
Mar 17, 2020 33.44 35.14 32.07 34.27 6,024,762 +1.44(+4.38%)
Mar 16, 2020 33.57 35.47 30.80 32.83 7,321,217 -5.29(-13.88%)
Mar 13, 2020 37.94 38.73 35.17 38.12 8,836,363 +2.15(+5.96%)
Mar 12, 2020 37.76 39.42 35.97 35.98 7,598,884 -4.38(-10.86%)
Mar 11, 2020 41.92 42.08 39.45 40.36 5,132,987 -2.98(-6.87%)
Mar 10, 2020 42.31 43.35 40.52 43.34 6,044,152 +2.38(+5.80%)
Mar 09, 2020 41.51 46.98 40.71 40.96 4,859,087 -3.37(-7.60%)
Mar 06, 2020 43.21 44.53 43.14 44.33 3,311,000 -0.41(-0.92%)
Mar 05, 2020 45.19 45.76 44.42 44.74 3,510,025 -1.71(-3.69%)
Mar 04, 2020 45.27 46.48 44.86 46.46 2,641,324 +1.93(+4.33%)
Mar 03, 2020 45.32 46.76 44.41 44.53 3,786,116 -0.94(-2.06%)
Mar 02, 2020 44.26 45.47 43.39 45.46 5,302,154 +1.56(+3.54%)
Feb 28, 2020 43.32 44.27 42.71 43.91 6,253,044 -0.43(-0.97%)
Feb 27, 2020 44.79 45.78 44.33 44.34 4,439,327 -1.48(-3.23%)
Feb 26, 2020 46.15 46.95 45.68 45.82 5,136,090 +0.10(+0.21%)
Feb 25, 2020 47.14 47.44 45.59 45.72 5,279,856 -1.05(-2.25%)
Feb 24, 2020 46.89 47.65 46.00 46.78 4,585,502 -1.95(-4.01%)
Feb 21, 2020 49.28 49.52 48.45 48.73 2,473,279 -0.94(-1.89%)
Feb 20, 2020 49.22 49.73 49.10 49.67 2,495,966 +0.29(+0.58%)
Feb 19, 2020 48.85 49.54 48.75 49.38 2,202,296 +0.82(+1.70%)
Feb 18, 2020 49.46 49.52 48.37 48.56 3,110,740 -1.28(-2.58%)
Feb 14, 2020 49.99 50.14 49.63 49.84 1,428,217 -0.14(-0.29%)
Feb 13, 2020 49.20 50.11 49.12 49.98 2,008,731 +0.39(+0.79%)
Feb 12, 2020 49.64 49.82 49.38 49.59 2,074,662 +0.45(+0.91%)
Feb 11, 2020 49.41 49.90 49.13 49.15 2,871,637 -0.09(-0.18%)
Feb 10, 2020 49.14 49.41 49.07 49.23 3,736,045 -0.27(-0.54%)
Feb 07, 2020 49.44 49.57 49.07 49.50 2,911,558 -0.29(-0.58%)
Feb 06, 2020 50.22 50.22 49.60 49.79 1,471,875 -0.32(-0.64%)
Feb 05, 2020 50.60 50.60 49.84 50.11 2,093,302 +0.38(+0.76%)
Feb 04, 2020 48.78 49.76 48.71 49.73 3,234,149 +1.86(+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.