Skip to main content

Amphenol Corp A (NY: APH )

115.58 +0.28 (+0.24%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.46 66.87 66.18 66.51 2,813,828 -0.09(-0.13%)
Jun 29, 2021 66.74 67.12 66.54 66.59 2,219,122 +0.10(+0.15%)
Jun 28, 2021 66.38 66.56 65.79 66.50 2,118,709 +0.46(+0.69%)
Jun 25, 2021 66.36 66.53 65.95 66.04 3,707,227 -0.11(-0.16%)
Jun 24, 2021 66.04 66.31 65.64 66.15 1,812,318 +0.59(+0.90%)
Jun 23, 2021 65.73 66.09 65.39 65.55 2,378,464 -0.10(-0.15%)
Jun 22, 2021 65.10 65.85 64.80 65.65 3,167,440 +0.49(+0.75%)
Jun 21, 2021 64.65 65.37 64.40 65.16 2,411,974 +0.87(+1.35%)
Jun 18, 2021 64.67 64.86 63.87 64.29 4,552,136 -1.08(-1.65%)
Jun 17, 2021 66.10 66.32 64.86 65.37 2,899,167 -0.81(-1.22%)
Jun 16, 2021 66.41 66.82 65.81 66.18 2,773,585 -0.20(-0.31%)
Jun 15, 2021 66.17 66.59 66.15 66.38 1,852,429 +0.12(+0.18%)
Jun 14, 2021 66.29 66.39 65.66 66.26 1,704,481 -0.14(-0.20%)
Jun 11, 2021 66.45 66.63 65.95 66.40 3,515,589 +0.17(+0.26%)
Jun 10, 2021 66.48 66.67 65.81 66.22 1,886,422 +0.13(+0.19%)
Jun 09, 2021 66.34 66.35 65.88 66.10 1,741,011 -0.03(-0.04%)
Jun 08, 2021 66.49 66.58 65.88 66.13 1,289,458 -0.02(-0.03%)
Jun 07, 2021 67.09 67.25 65.87 66.15 1,732,461 -0.94(-1.40%)
Jun 04, 2021 66.44 67.13 66.20 67.09 1,754,951 +1.09(+1.65%)
Jun 03, 2021 65.31 66.20 64.92 66.00 2,302,007 +0.27(+0.41%)
Jun 02, 2021 65.66 66.20 65.29 65.73 2,504,116 +0.16(+0.25%)
Jun 01, 2021 65.77 66.19 65.52 65.56 2,112,612 +0.32(+0.49%)
May 28, 2021 65.52 65.67 64.99 65.24 2,023,846 +0.07(+0.10%)
May 27, 2021 65.44 65.66 65.12 65.18 2,545,679 +0.09(+0.13%)
May 26, 2021 64.83 65.27 64.74 65.09 1,529,103 +0.14(+0.21%)
May 25, 2021 65.32 65.55 64.87 64.95 1,682,571 -0.11(-0.16%)
May 24, 2021 64.89 65.23 64.60 65.06 1,657,490 +0.70(+1.09%)
May 21, 2021 64.90 65.31 64.02 64.36 3,757,713 -0.23(-0.36%)
May 20, 2021 64.32 64.81 64.01 64.59 1,837,480 +0.63(+0.99%)
May 19, 2021 62.89 64.04 62.58 63.96 2,387,009 +0.23(+0.37%)
May 18, 2021 64.58 64.73 63.70 63.73 2,271,572 -0.78(-1.20%)
May 17, 2021 64.05 64.58 63.76 64.51 1,691,482 +0.14(+0.21%)
May 14, 2021 63.85 64.69 63.52 64.37 1,635,704 +1.03(+1.62%)
May 13, 2021 62.65 63.76 62.41 63.34 2,055,300 +1.10(+1.76%)
May 12, 2021 63.64 63.82 62.22 62.25 2,628,428 -2.08(-3.23%)
May 11, 2021 63.73 64.45 63.24 64.32 2,743,049 -0.73(-1.12%)
May 10, 2021 66.08 66.28 65.05 65.05 2,912,759 -1.02(-1.54%)
May 07, 2021 65.16 66.30 64.98 66.07 2,171,482 +1.13(+1.73%)
May 06, 2021 64.68 65.17 63.83 64.94 2,719,950 +0.05(+0.07%)
May 05, 2021 64.82 65.47 64.26 64.90 3,373,621 +0.81(+1.26%)
May 04, 2021 63.93 64.26 63.13 64.09 4,778,753 -0.17(-0.27%)
May 03, 2021 66.13 66.26 64.13 64.26 3,490,611 -1.06(-1.62%)
Apr 30, 2021 65.83 66.14 64.87 65.32 3,831,511 -1.26(-1.89%)
Apr 29, 2021 66.30 66.98 65.93 66.58 2,990,703 +1.09(+1.66%)
Apr 28, 2021 65.51 66.38 64.91 65.50 5,095,985 -0.72(-1.08%)
Apr 27, 2021 66.87 67.21 65.74 66.21 3,243,303 -0.70(-1.04%)
Apr 26, 2021 66.87 67.53 66.75 66.91 2,528,251 +0.17(+0.26%)
Apr 23, 2021 65.96 66.90 65.73 66.74 3,665,125 +1.16(+1.78%)
Apr 22, 2021 65.94 66.37 65.42 65.57 3,447,823 -0.13(-0.19%)
Apr 21, 2021 64.79 65.91 64.66 65.70 3,243,640 +0.91(+1.41%)
Apr 20, 2021 65.22 65.59 64.57 64.79 1,579,052 -0.70(-1.07%)
Apr 19, 2021 66.38 66.55 65.13 65.49 2,856,849 -0.94(-1.42%)
Apr 16, 2021 66.78 66.91 66.28 66.43 6,287,711 -0.04(-0.06%)
Apr 15, 2021 66.10 66.71 66.02 66.47 2,166,027 +0.79(+1.20%)
Apr 14, 2021 65.98 66.40 65.54 65.68 2,988,605 -0.12(-0.18%)
Apr 13, 2021 65.72 65.92 65.07 65.80 3,730,741 +0.11(+0.16%)
Apr 12, 2021 65.75 66.53 65.52 65.69 3,147,270 -0.72(-1.08%)
Apr 09, 2021 66.08 66.46 65.51 66.41 2,213,837 +0.39(+0.59%)
Apr 08, 2021 65.68 66.03 64.91 66.02 3,110,465 +0.75(+1.14%)
Apr 07, 2021 66.21 66.57 65.21 65.27 4,257,161 -0.96(-1.45%)
Apr 06, 2021 66.43 66.54 65.82 66.23 2,215,674 -0.52(-0.78%)
Apr 05, 2021 65.85 66.85 65.49 66.76 1,845,955 +1.72(+2.64%)
Apr 01, 2021 64.74 65.16 63.58 65.04 2,806,599 +1.05(+1.64%)
Mar 31, 2021 63.60 64.55 63.43 63.99 3,084,242 +0.37(+0.58%)
Mar 30, 2021 64.10 64.43 63.19 63.62 2,666,888 -0.60(-0.94%)
Mar 29, 2021 64.35 64.83 63.58 64.23 2,075,836 -0.27(-0.42%)
Mar 26, 2021 62.99 64.60 62.73 64.50 2,480,013 +1.93(+3.09%)
Mar 25, 2021 61.34 62.69 60.95 62.57 2,615,461 +0.82(+1.34%)
Mar 24, 2021 61.32 62.51 61.18 61.74 2,114,890 +0.70(+1.14%)
Mar 23, 2021 62.28 62.98 60.67 61.04 3,234,787 -1.73(-2.75%)
Mar 22, 2021 62.33 63.12 61.94 62.77 2,416,929 +0.54(+0.87%)
Mar 19, 2021 62.57 62.95 61.72 62.23 3,379,974 -0.68(-1.08%)
Mar 18, 2021 62.74 63.92 62.66 62.91 2,468,527 -0.26(-0.41%)
Mar 17, 2021 62.84 63.43 62.58 63.17 2,152,791 -0.04(-0.06%)
Mar 16, 2021 64.09 64.57 62.79 63.21 3,015,619 -0.52(-0.82%)
Mar 15, 2021 62.03 63.79 62.03 63.73 2,598,350 +1.70(+2.75%)
Mar 12, 2021 61.43 62.13 61.34 62.03 2,228,553 +0.16(+0.27%)
Mar 11, 2021 61.08 61.99 60.69 61.86 3,686,168 +1.77(+2.95%)
Mar 10, 2021 60.25 60.99 60.05 60.09 3,276,730 -0.11(-0.18%)
Mar 09, 2021 60.23 60.91 60.06 60.20 2,521,138 +0.83(+1.40%)
Mar 08, 2021 59.61 60.55 58.72 59.37 3,351,385 -0.21(-0.36%)
Mar 05, 2021 59.31 59.90 56.70 59.58 3,709,055 +1.47(+2.53%)
Mar 04, 2021 60.63 60.72 57.70 58.11 4,910,406 -2.72(-4.47%)
Mar 03, 2021 62.03 62.27 60.80 60.83 3,379,621 -1.61(-2.58%)
Mar 02, 2021 62.96 63.39 62.36 62.44 2,812,094 -0.45(-0.72%)
Mar 01, 2021 61.64 63.02 61.62 62.89 2,765,109 +2.07(+3.41%)
Feb 26, 2021 61.09 61.37 60.26 60.82 3,886,976 +0.23(+0.38%)
Feb 25, 2021 62.46 62.54 60.34 60.59 3,103,799 -2.10(-3.35%)
Feb 24, 2021 61.39 63.01 61.38 62.69 3,401,315 +1.05(+1.70%)
Feb 23, 2021 62.59 62.59 60.68 61.65 5,546,351 -1.26(-2.00%)
Feb 22, 2021 63.48 64.16 62.87 62.91 2,538,962 -1.18(-1.84%)
Feb 19, 2021 63.55 64.64 63.51 64.09 5,252,067 +0.82(+1.29%)
Feb 18, 2021 64.10 64.34 63.15 63.27 3,883,814 -1.56(-2.41%)
Feb 17, 2021 65.41 65.51 64.51 64.83 1,720,981 -0.86(-1.30%)
Feb 16, 2021 66.26 66.88 65.52 65.69 2,814,892 -0.08(-0.12%)
Feb 12, 2021 63.86 65.83 63.86 65.77 2,919,261 +1.60(+2.50%)
Feb 11, 2021 64.00 64.20 62.99 64.16 2,224,790 +0.61(+0.97%)
Feb 10, 2021 64.36 64.57 63.45 63.55 1,985,914 -0.43(-0.67%)
Feb 09, 2021 63.82 64.51 63.69 63.98 1,788,106 -0.04(-0.07%)
Feb 08, 2021 63.04 64.07 63.00 64.02 2,113,428 +1.35(+2.16%)
Feb 05, 2021 62.80 62.94 62.28 62.67 2,184,641 +0.55(+0.88%)
Feb 04, 2021 61.13 62.27 60.95 62.12 1,614,440 +0.91(+1.49%)
Feb 03, 2021 61.45 61.94 61.20 61.21 2,659,404 -0.24(-0.39%)
Feb 02, 2021 61.67 62.18 61.25 61.45 2,376,461 +0.65(+1.07%)
Feb 01, 2021 60.97 61.87 60.06 60.80 4,991,844 +0.36(+0.60%)
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%)
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.