Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 80.32 81.21 80.23 81.13 2,693,213 +1.05(+1.31%)
Mar 30, 2023 79.74 80.13 79.37 80.08 2,674,565 +1.05(+1.33%)
Mar 29, 2023 78.17 79.22 77.86 79.03 2,241,064 +1.70(+2.20%)
Mar 28, 2023 77.34 77.54 76.91 77.32 2,323,454 -0.20(-0.26%)
Mar 27, 2023 78.02 78.49 77.43 77.52 2,407,379 -0.32(-0.41%)
Mar 24, 2023 77.57 77.87 76.47 77.84 2,229,775 +0.23(+0.29%)
Mar 23, 2023 77.13 79.16 76.90 77.61 2,920,937 +0.74(+0.97%)
Mar 22, 2023 77.38 78.17 76.79 76.87 2,679,508 -0.73(-0.94%)
Mar 21, 2023 77.72 78.02 76.96 77.60 2,204,062 +0.69(+0.90%)
Mar 20, 2023 76.02 77.17 75.86 76.91 2,337,088 +1.08(+1.42%)
Mar 17, 2023 76.83 76.95 75.34 75.83 4,788,387 -0.92(-1.20%)
Mar 16, 2023 75.06 76.84 74.57 76.75 2,107,406 +1.66(+2.21%)
Mar 15, 2023 75.44 75.44 73.83 75.09 2,735,513 -1.54(-2.01%)
Mar 14, 2023 76.33 77.33 75.56 76.63 2,776,830 +1.33(+1.77%)
Mar 13, 2023 75.01 76.06 74.36 75.29 2,458,045 -0.25(-0.33%)
Mar 10, 2023 77.11 77.23 75.03 75.54 1,996,334 -1.43(-1.86%)
Mar 09, 2023 78.59 78.89 76.82 76.97 2,273,625 -1.33(-1.70%)
Mar 08, 2023 77.47 78.38 77.17 78.31 2,541,177 +1.14(+1.47%)
Mar 07, 2023 78.23 78.23 76.86 77.17 2,214,388 -0.97(-1.24%)
Mar 06, 2023 78.59 78.86 77.97 78.14 2,118,404 -0.03(-0.04%)
Mar 03, 2023 77.87 78.43 77.27 78.17 1,808,784 +0.79(+1.02%)
Mar 02, 2023 76.45 77.46 76.15 77.38 1,702,002 +0.64(+0.84%)
Mar 01, 2023 76.43 77.41 76.37 76.74 3,223,778 +0.19(+0.25%)
Feb 28, 2023 75.79 77.05 75.51 76.55 3,362,663 +0.55(+0.73%)
Feb 27, 2023 76.34 76.87 75.98 76.00 1,781,611 +0.43(+0.58%)
Feb 24, 2023 75.66 75.96 75.27 75.56 2,225,347 -1.11(-1.44%)
Feb 23, 2023 76.94 77.01 75.63 76.67 2,321,632 +0.44(+0.58%)
Feb 22, 2023 76.84 77.17 75.99 76.22 2,624,076 -0.72(-0.94%)
Feb 21, 2023 79.08 79.20 76.86 76.94 2,541,227 -3.07(-3.84%)
Feb 17, 2023 79.92 80.47 79.68 80.01 1,747,667 -0.33(-0.41%)
Feb 16, 2023 79.52 80.85 79.52 80.34 2,964,078 -0.10(-0.12%)
Feb 15, 2023 79.34 80.51 79.34 80.44 3,206,051 +0.72(+0.90%)
Feb 14, 2023 79.72 80.47 79.13 79.72 2,159,117 -0.38(-0.47%)
Feb 13, 2023 79.13 80.28 79.04 80.09 2,096,834 +1.23(+1.57%)
Feb 10, 2023 78.91 79.09 78.20 78.86 2,197,268 -0.45(-0.57%)
Feb 09, 2023 81.00 81.05 79.00 79.31 2,663,467 -0.95(-1.18%)
Feb 08, 2023 79.81 80.88 79.58 80.26 2,646,011 -0.07(-0.09%)
Feb 07, 2023 80.32 80.54 78.76 80.33 3,312,725 -0.44(-0.55%)
Feb 06, 2023 79.97 80.97 79.65 80.77 2,295,580 +0.18(+0.22%)
Feb 03, 2023 80.24 81.42 80.13 80.60 2,949,679 -0.46(-0.57%)
Feb 02, 2023 80.78 81.47 80.20 81.06 2,717,829 +0.94(+1.17%)
Feb 01, 2023 78.50 80.53 78.26 80.12 2,323,658 +1.35(+1.72%)
Jan 31, 2023 77.30 78.80 77.02 78.77 2,017,926 +1.46(+1.89%)
Jan 30, 2023 77.24 78.00 77.04 77.31 1,735,684 -0.36(-0.46%)
Jan 27, 2023 76.56 78.39 76.18 77.66 2,627,275 +0.26(+0.33%)
Jan 26, 2023 78.53 78.68 76.88 77.41 2,954,338 -0.96(-1.22%)
Jan 25, 2023 73.99 78.52 73.57 78.37 3,929,817 -0.08(-0.10%)
Jan 24, 2023 77.81 78.96 76.99 78.44 2,515,886 +0.52(+0.67%)
Jan 23, 2023 77.17 78.59 76.82 77.92 2,401,962 +0.83(+1.08%)
Jan 20, 2023 76.73 77.11 76.05 77.09 2,978,825 +0.68(+0.89%)
Jan 19, 2023 77.43 77.65 75.84 76.41 2,720,524 -1.51(-1.94%)
Jan 18, 2023 80.05 80.38 77.75 77.92 3,733,781 -1.76(-2.21%)
Jan 17, 2023 79.49 80.56 79.41 79.68 2,038,972 +0.32(+0.40%)
Jan 13, 2023 79.30 79.81 78.76 79.36 2,096,020 -0.52(-0.66%)
Jan 12, 2023 79.84 80.56 79.15 79.89 2,101,874 +0.22(+0.27%)
Jan 11, 2023 78.84 79.69 78.57 79.67 2,165,296 +1.36(+1.74%)
Jan 10, 2023 78.14 78.65 77.73 78.31 1,491,958 +0.18(+0.23%)
Jan 09, 2023 78.07 79.41 77.65 78.13 1,997,386 +0.54(+0.70%)
Jan 06, 2023 77.00 78.13 76.42 77.59 1,844,228 +1.85(+2.44%)
Jan 05, 2023 75.86 76.42 75.52 75.74 3,456,566 -0.82(-1.07%)
Jan 04, 2023 76.48 76.95 75.61 76.56 2,158,704 +1.12(+1.48%)
Jan 03, 2023 75.75 75.92 74.55 75.44 2,574,883 +0.26(+0.34%)
Dec 30, 2022 75.06 75.30 74.33 75.19 1,258,890 -0.47(-0.63%)
Dec 29, 2022 74.62 76.11 74.62 75.66 1,141,639 +1.71(+2.31%)
Dec 28, 2022 75.24 75.72 73.79 73.95 1,157,476 -1.44(-1.91%)
Dec 27, 2022 75.00 75.78 74.39 75.39 1,860,059 +0.53(+0.71%)
Dec 23, 2022 74.97 75.22 74.08 74.86 1,413,175 -0.25(-0.33%)
Dec 22, 2022 75.00 75.34 73.80 75.11 1,872,227 -0.71(-0.94%)
Dec 21, 2022 75.81 76.22 75.24 75.82 1,847,646 +0.54(+0.72%)
Dec 20, 2022 74.99 75.68 74.78 75.27 2,502,092 +0.28(+0.37%)
Dec 19, 2022 76.41 76.67 74.61 75.00 2,244,777 -1.48(-1.94%)
Dec 16, 2022 76.27 76.90 75.72 76.48 4,631,468 -0.48(-0.63%)
Dec 15, 2022 79.25 79.36 76.85 76.96 2,233,392 -3.52(-4.37%)
Dec 14, 2022 80.66 81.60 79.45 80.48 3,398,033 -0.25(-0.30%)
Dec 13, 2022 80.75 81.48 79.53 80.72 3,629,783 +1.75(+2.22%)
Dec 12, 2022 77.41 78.99 77.21 78.97 2,416,915 +1.65(+2.14%)
Dec 09, 2022 78.17 78.49 77.25 77.32 1,433,514 -1.02(-1.31%)
Dec 08, 2022 77.43 78.43 77.30 78.34 2,311,701 +1.47(+1.91%)
Dec 07, 2022 76.80 77.49 76.39 76.87 1,538,951 -0.21(-0.27%)
Dec 06, 2022 78.24 78.43 76.58 77.08 1,241,150 -1.19(-1.52%)
Dec 05, 2022 78.77 78.86 77.67 78.27 2,085,527 -1.12(-1.41%)
Dec 02, 2022 78.63 79.66 78.21 79.39 1,360,997 -0.25(-0.31%)
Dec 01, 2022 79.77 80.07 79.02 79.64 1,681,398 +0.43(+0.55%)
Nov 30, 2022 76.32 79.22 75.99 79.21 2,779,552 +2.98(+3.91%)
Nov 29, 2022 76.63 77.08 75.78 76.22 1,689,546 -0.41(-0.54%)
Nov 28, 2022 78.50 78.56 76.25 76.64 2,347,127 -2.48(-3.14%)
Nov 25, 2022 78.78 79.45 78.52 79.12 805,943 +0.27(+0.34%)
Nov 23, 2022 79.05 79.62 78.63 78.85 1,522,869 -0.01(-0.01%)
Nov 22, 2022 78.06 79.02 77.79 78.86 3,327,958 +0.50(+0.64%)
Nov 21, 2022 78.11 78.82 77.97 78.36 2,213,841 -0.14(-0.18%)
Nov 18, 2022 78.87 78.98 77.81 78.50 1,914,288 +0.77(+0.99%)
Nov 17, 2022 76.72 77.83 76.45 77.73 1,377,888 -0.17(-0.21%)
Nov 16, 2022 78.25 78.84 77.71 77.90 1,760,284 -0.59(-0.75%)
Nov 15, 2022 78.98 79.41 77.46 78.49 2,324,462 +1.01(+1.31%)
Nov 14, 2022 77.92 78.87 77.45 77.47 2,119,142 -0.64(-0.82%)
Nov 11, 2022 78.30 79.00 77.69 78.11 2,752,972 +0.26(+0.33%)
Nov 10, 2022 75.83 77.95 75.55 77.86 3,334,150 +4.51(+6.15%)
Nov 09, 2022 74.39 74.77 73.11 73.35 1,876,556 -1.45(-1.94%)
Nov 08, 2022 74.91 75.44 74.04 74.80 2,357,586 +0.11(+0.15%)
Nov 07, 2022 75.34 75.34 74.19 74.69 2,783,529 -0.42(-0.56%)
Nov 04, 2022 74.44 75.25 73.28 75.11 2,744,850 +1.99(+2.72%)
Nov 03, 2022 71.93 73.54 71.58 73.12 2,611,739 +0.22(+0.30%)
Nov 02, 2022 75.03 72.83 72.90 2,735,429 -2.70(-3.57%)
Nov 01, 2022 75.36 75.92 74.25 75.60 2,997,874 +0.93(+1.24%)
Oct 31, 2022 74.79 75.65 74.59 74.68 2,520,823 -0.59(-0.79%)
Oct 28, 2022 73.18 75.52 73.14 75.27 2,751,200 +2.50(+3.44%)
Oct 27, 2022 72.65 73.24 71.91 72.77 3,640,617 +0.69(+0.96%)
Oct 26, 2022 71.89 72.87 70.32 72.08 3,750,028 +0.43(+0.60%)
Oct 25, 2022 70.13 71.79 70.13 71.64 2,867,362 +1.09(+1.55%)
Oct 24, 2022 70.49 71.22 69.60 70.55 3,199,883 +0.09(+0.13%)
Oct 21, 2022 67.94 70.76 67.94 70.46 2,665,897 +2.37(+3.49%)
Oct 20, 2022 69.84 69.84 67.60 68.09 2,923,784 -0.94(-1.36%)
Oct 19, 2022 68.33 69.11 68.21 69.02 2,062,856 +0.02(+0.03%)
Oct 18, 2022 70.32 70.69 68.32 69.00 2,445,178 +0.69(+1.01%)
Oct 17, 2022 67.24 68.60 67.24 68.32 2,282,464 +2.28(+3.46%)
Oct 14, 2022 68.82 69.09 65.93 66.03 2,116,306 -2.18(-3.19%)
Oct 13, 2022 64.69 68.59 64.22 68.21 2,732,395 +2.08(+3.14%)
Oct 12, 2022 66.94 67.09 66.09 66.13 1,738,975 -0.52(-0.78%)
Oct 11, 2022 67.90 68.03 66.34 66.65 2,179,390 -1.62(-2.37%)
Oct 10, 2022 69.74 69.87 67.70 68.27 1,598,325 -0.84(-1.21%)
Oct 07, 2022 70.28 70.40 68.77 69.10 2,358,644 -2.20(-3.08%)
Oct 06, 2022 70.90 72.04 70.75 71.30 2,344,743 +0.51(+0.72%)
Oct 05, 2022 69.61 71.22 69.51 70.79 1,651,263 +0.27(+0.38%)
Oct 04, 2022 69.64 70.57 69.53 70.52 2,344,362 +2.19(+3.20%)
Oct 03, 2022 66.71 68.73 66.39 68.33 1,939,520 +2.39(+3.63%)
Sep 30, 2022 66.63 67.64 65.85 65.94 2,369,106 -0.95(-1.41%)
Sep 29, 2022 67.57 67.57 66.33 66.89 1,645,806 -1.44(-2.10%)
Sep 28, 2022 67.28 68.67 66.81 68.33 1,966,201 +1.07(+1.60%)
Sep 27, 2022 68.07 68.33 66.70 67.25 2,555,635 +0.00(+0.00%)
Sep 26, 2022 67.58 68.49 66.98 67.25 1,704,205 -0.53(-0.78%)
Sep 23, 2022 68.15 68.15 66.77 67.78 3,077,594 -0.71(-1.04%)
Sep 22, 2022 70.44 70.54 68.46 68.49 2,011,816 -2.23(-3.15%)
Sep 21, 2022 71.36 72.78 70.69 70.72 2,309,276 -0.33(-0.47%)
Sep 20, 2022 71.44 71.54 70.41 71.05 2,953,226 -1.00(-1.39%)
Sep 19, 2022 70.89 72.10 70.75 72.06 2,303,311 +0.63(+0.88%)
Sep 16, 2022 70.79 71.66 70.28 71.43 3,572,543 -0.16(-0.22%)
Sep 15, 2022 72.57 72.83 71.51 71.58 1,576,308 -1.02(-1.41%)
Sep 14, 2022 72.87 73.06 71.91 72.61 1,674,447 -0.27(-0.36%)
Sep 13, 2022 73.50 74.06 72.62 72.87 2,541,316 -2.16(-2.88%)
Sep 12, 2022 74.81 75.03 74.27 75.03 2,818,432 +0.49(+0.66%)
Sep 09, 2022 74.03 74.91 73.79 74.54 1,436,168 +1.00(+1.36%)
Sep 08, 2022 72.52 73.57 72.13 73.54 1,327,578 +0.62(+0.85%)
Sep 07, 2022 71.70 73.15 71.59 72.92 1,578,235 +1.40(+1.96%)
Sep 06, 2022 71.51 72.09 70.80 71.52 1,730,121 +0.24(+0.33%)
Sep 02, 2022 73.30 73.58 70.92 71.28 1,187,984 -0.85(-1.18%)
Sep 01, 2022 71.89 72.19 70.94 72.13 1,460,211 -0.08(-0.11%)
Aug 31, 2022 73.00 73.22 72.15 72.21 1,630,693 -0.63(-0.86%)
Aug 30, 2022 73.69 73.77 72.50 72.84 1,368,131 -0.58(-0.79%)
Aug 29, 2022 73.46 74.19 73.37 73.42 1,001,168 -0.70(-0.94%)
Aug 26, 2022 76.95 77.04 74.04 74.12 1,337,183 -2.85(-3.70%)
Aug 25, 2022 76.08 76.98 75.94 76.97 1,269,716 +1.31(+1.73%)
Aug 24, 2022 75.99 76.15 75.54 75.66 1,103,351 -0.45(-0.59%)
Aug 23, 2022 76.04 76.75 75.92 76.11 1,079,973 +0.08(+0.10%)
Aug 22, 2022 76.45 76.88 75.80 76.03 1,113,732 -1.76(-2.26%)
Aug 19, 2022 78.21 78.39 77.34 77.79 1,715,462 -0.91(-1.16%)
Aug 18, 2022 78.59 78.99 78.25 78.70 1,470,254 +0.49(+0.63%)
Aug 17, 2022 77.56 78.56 77.13 78.21 1,954,367 +0.07(+0.09%)
Aug 16, 2022 78.02 78.48 77.81 78.14 1,073,334 -0.06(-0.08%)
Aug 15, 2022 77.57 78.93 77.57 78.20 1,266,896 +0.15(+0.19%)
Aug 12, 2022 76.89 78.11 76.81 78.06 1,357,760 +1.56(+2.04%)
Aug 11, 2022 77.05 77.58 76.39 76.49 1,395,855 -0.43(-0.56%)
Aug 10, 2022 76.53 77.29 76.10 76.93 1,906,989 +1.92(+2.55%)
Aug 09, 2022 75.60 75.88 74.81 75.01 1,251,376 -1.18(-1.55%)
Aug 08, 2022 76.52 76.87 75.96 76.19 1,607,101 +0.04(+0.05%)
Aug 05, 2022 75.25 76.20 75.01 76.15 1,375,639 +0.03(+0.04%)
Aug 04, 2022 75.96 76.38 75.76 76.12 1,650,841 +0.30(+0.40%)
Aug 03, 2022 75.31 76.21 74.99 75.82 2,097,553 +0.75(+0.99%)
Aug 02, 2022 74.64 75.93 74.59 75.07 2,284,281 -0.08(-0.10%)
Aug 01, 2022 74.81 76.23 74.81 75.15 2,507,045 -0.60(-0.79%)
Jul 29, 2022 75.17 76.03 74.90 75.75 3,485,184 +0.41(+0.55%)
Jul 28, 2022 73.57 75.63 73.28 75.34 2,730,835 +2.24(+3.06%)
Jul 27, 2022 70.20 73.52 70.12 73.10 3,418,458 +4.81(+7.05%)
Jul 26, 2022 68.39 68.59 67.76 68.28 2,016,408 -0.06(-0.09%)
Jul 25, 2022 68.69 68.73 67.74 68.34 1,454,326 -0.23(-0.33%)
Jul 22, 2022 68.75 69.24 68.03 68.57 1,959,154 -0.13(-0.19%)
Jul 21, 2022 67.72 68.70 67.41 68.70 1,535,170 +1.23(+1.82%)
Jul 20, 2022 66.37 67.71 66.25 67.47 1,522,322 +1.03(+1.55%)
Jul 19, 2022 64.88 66.54 64.88 66.44 1,703,975 +2.39(+3.73%)
Jul 18, 2022 65.20 65.49 63.80 64.05 1,290,082 -0.88(-1.36%)
Jul 15, 2022 64.56 64.98 64.00 64.94 1,611,146 +1.36(+2.13%)
Jul 14, 2022 63.09 63.67 62.03 63.58 1,732,616 +0.56(+0.89%)
Jul 13, 2022 62.15 63.47 61.95 63.02 1,262,594 -0.21(-0.33%)
Jul 12, 2022 63.86 64.31 63.00 63.23 2,038,072 -0.58(-0.91%)
Jul 11, 2022 64.12 64.43 63.59 63.81 1,657,197 -0.89(-1.38%)
Jul 08, 2022 64.40 65.04 63.93 64.70 1,775,799 +0.06(+0.09%)
Jul 07, 2022 63.84 64.84 63.45 64.64 2,618,889 +1.34(+2.11%)
Jul 06, 2022 63.14 63.84 62.72 63.31 2,300,472 +0.50(+0.80%)
Jul 05, 2022 61.53 62.82 60.67 62.80 2,278,014 +0.20(+0.31%)
Jul 01, 2022 62.78 63.45 61.77 62.61 1,984,956 -0.62(-0.98%)
Jun 30, 2022 62.34 63.81 62.16 63.23 2,356,908 +0.01(+0.02%)
Jun 29, 2022 63.72 63.72 62.17 63.22 2,094,464 -0.34(-0.54%)
Jun 28, 2022 65.28 65.69 63.45 63.56 1,793,817 -1.38(-2.12%)
Jun 27, 2022 64.74 65.49 64.18 64.94 2,590,285 +0.27(+0.41%)
Jun 24, 2022 63.72 64.76 63.47 64.67 3,371,600 +1.79(+2.84%)
Jun 23, 2022 62.42 62.96 61.82 62.88 2,118,318 +0.67(+1.07%)
Jun 22, 2022 61.69 62.84 61.46 62.22 3,146,674 -0.06(-0.09%)
Jun 21, 2022 62.88 62.88 61.85 62.27 2,648,313 +0.50(+0.81%)
Jun 17, 2022 61.35 62.33 60.57 61.77 3,867,113 +0.58(+0.95%)
Jun 16, 2022 63.11 63.28 60.60 61.19 2,514,001 -3.53(-5.46%)
Jun 15, 2022 64.76 65.71 63.77 64.73 2,142,970 +0.58(+0.90%)
Jun 14, 2022 64.19 64.63 63.63 64.15 2,572,369 +0.30(+0.48%)
Jun 13, 2022 64.70 65.32 63.59 63.85 2,849,798 -2.28(-3.45%)
Jun 10, 2022 66.49 66.92 65.38 66.13 2,480,708 -1.56(-2.30%)
Jun 09, 2022 68.68 69.18 67.57 67.68 1,505,338 -1.33(-1.93%)
Jun 08, 2022 69.53 69.91 68.80 69.02 1,353,927 -1.07(-1.52%)
Jun 07, 2022 69.11 70.14 68.84 70.08 1,681,408 +0.33(+0.48%)
Jun 06, 2022 70.09 70.91 69.57 69.75 1,632,740 +0.36(+0.52%)
Jun 03, 2022 69.51 69.80 69.07 69.39 2,070,613 -1.08(-1.53%)
Jun 02, 2022 68.01 70.50 67.68 70.46 1,895,427 +2.64(+3.90%)
Jun 01, 2022 69.51 69.73 67.46 67.82 3,029,929 -1.55(-2.23%)
May 31, 2022 69.40 69.94 68.51 69.37 3,860,844 -0.46(-0.66%)
May 27, 2022 69.25 70.27 69.25 69.83 3,307,450 +1.38(+2.02%)
May 26, 2022 67.60 68.85 67.17 68.45 2,263,146 +1.15(+1.70%)
May 25, 2022 67.13 67.86 66.57 67.30 2,715,099 -0.23(-0.35%)
May 24, 2022 67.57 67.94 66.33 67.54 1,935,674 -0.40(-0.59%)
May 23, 2022 67.49 68.15 66.88 67.94 2,170,805 +0.95(+1.42%)
May 20, 2022 66.94 67.09 65.31 66.99 2,755,059 +0.82(+1.24%)
May 19, 2022 65.93 66.95 65.58 66.17 3,270,454 -0.37(-0.56%)
May 18, 2022 68.72 69.25 66.36 66.54 2,049,901 -3.07(-4.42%)
May 17, 2022 69.53 69.77 68.70 69.61 1,838,011 +1.54(+2.26%)
May 16, 2022 68.29 68.71 67.54 68.08 1,600,533 -0.91(-1.32%)
May 13, 2022 67.82 69.47 67.69 68.99 1,950,828 +1.80(+2.68%)
May 12, 2022 66.56 67.51 65.98 67.19 2,327,100 +0.25(+0.38%)
May 11, 2022 67.39 68.66 66.80 66.93 2,414,789 -0.66(-0.97%)
May 10, 2022 68.86 69.05 66.72 67.59 2,327,203 -0.05(-0.07%)
May 09, 2022 67.96 68.99 67.38 67.64 2,502,043 -1.30(-1.89%)
May 06, 2022 69.04 69.32 67.68 68.94 2,453,988 -0.72(-1.04%)
May 05, 2022 71.54 71.69 68.89 69.66 1,715,051 -2.72(-3.76%)
May 04, 2022 70.63 72.44 69.97 72.38 2,265,860 +1.93(+2.74%)
May 03, 2022 70.30 70.98 69.96 70.45 1,969,355 +0.37(+0.53%)
May 02, 2022 69.90 70.64 68.40 70.08 2,608,192 +0.09(+0.13%)
Apr 29, 2022 71.36 72.08 69.90 69.99 3,916,917 -2.01(-2.79%)
Apr 28, 2022 69.83 72.32 69.45 72.00 3,919,609 +3.32(+4.83%)
Apr 27, 2022 67.93 70.31 67.28 68.68 2,789,471 +1.58(+2.35%)
Apr 26, 2022 68.86 69.07 67.05 67.11 2,908,025 -2.11(-3.05%)
Apr 25, 2022 67.62 69.35 66.89 69.22 2,402,478 +1.24(+1.83%)
Apr 22, 2022 69.68 70.22 67.91 67.98 2,084,404 -2.13(-3.04%)
Apr 21, 2022 71.90 72.04 69.94 70.11 1,947,677 -0.90(-1.27%)
Apr 20, 2022 70.35 71.73 70.35 71.01 2,707,086 +1.40(+2.01%)
Apr 19, 2022 69.14 69.78 68.78 69.61 6,274,224 +0.67(+0.97%)
Apr 18, 2022 68.66 69.53 68.38 68.95 3,160,976 +0.05(+0.07%)
Apr 14, 2022 70.40 70.58 68.84 68.90 3,118,669 -1.50(-2.13%)
Apr 13, 2022 70.32 70.67 70.04 70.40 2,506,329 +0.11(+0.15%)
Apr 12, 2022 70.80 71.46 69.96 70.29 2,921,630 +0.06(+0.08%)
Apr 11, 2022 71.31 71.51 70.10 70.23 2,257,863 -1.51(-2.10%)
Apr 08, 2022 72.19 72.46 71.40 71.74 1,687,755 -0.68(-0.93%)
Apr 07, 2022 71.45 72.73 71.09 72.41 2,400,455 +0.89(+1.25%)
Apr 06, 2022 71.97 72.19 71.12 71.52 2,682,264 -1.30(-1.79%)
Apr 05, 2022 74.16 74.30 72.61 72.82 2,105,625 -1.57(-2.11%)
Apr 04, 2022 73.92 74.67 73.76 74.39 2,528,187 +0.41(+0.56%)
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.