Register for real-time alerts, custom portfolio, and market movers
APH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 127.61 | 1.00 | 0.79% | 126.75 | 127.78 | 126.14 | 2,642,364 |
| May 08 2024 | 126.61 | 1.89 | 1.52% | 124.13 | 127.06 | 123.63 | 2,992,066 |
| May 07 2024 | 124.72 | -0.07 | -0.06% | 125.00 | 125.655 | 124.325 | 3,710,592 |
| May 06 2024 | 124.79 | 2.15 | 1.75% | 123.01 | 124.84 | 122.79 | 2,027,822 |
| May 03 2024 | 122.64 | 1.64 | 1.36% | 122.41 | 123.0398 | 121.01 | 3,279,407 |
| May 02 2024 | 121.00 | 1.74 | 1.46% | 120.20 | 121.03 | 118.40 | 2,501,328 |
| May 01 2024 | 119.26 | -1.51 | -1.25% | 119.88 | 121.30 | 118.81 | 4,353,311 |
| Apr 30 2024 | 120.77 | -1.36 | -1.11% | 122.00 | 123.60 | 120.70 | 3,583,624 |
| Apr 29 2024 | 122.13 | 1.64 | 1.36% | 121.50 | 122.185 | 120.37 | 2,799,635 |
| Apr 26 2024 | 120.49 | 1.48 | 1.24% | 118.99 | 121.25 | 118.99 | 4,170,447 |
| Apr 25 2024 | 119.01 | 2.70 | 2.32% | 115.00 | 119.48 | 113.52 | 4,254,881 |
| Apr 24 2024 | 116.31 | 2.05 | 1.79% | 119.21 | 119.39 | 114.49 | 7,624,467 |
| Apr 23 2024 | 114.26 | 2.40 | 2.15% | 112.72 | 114.45 | 112.13 | 5,093,195 |
| Apr 22 2024 | 111.86 | 1.69 | 1.53% | 111.15 | 112.66 | 110.19 | 3,274,765 |
| Apr 19 2024 | 110.17 | -0.71 | -0.64% | 110.98 | 111.88 | 109.44 | 3,769,038 |
| Apr 18 2024 | 110.88 | -0.61 | -0.55% | 111.55 | 112.70 | 110.86 | 2,874,256 |
| Apr 17 2024 | 111.49 | -1.08 | -0.96% | 112.57 | 113.05 | 111.05 | 2,641,685 |
| Apr 16 2024 | 112.57 | 0.18 | 0.16% | 112.55 | 112.94 | 111.73 | 3,908,093 |
| Apr 15 2024 | 112.39 | -0.93 | -0.82% | 114.55 | 115.2947 | 112.02 | 2,507,684 |
| Apr 12 2024 | 113.32 | -2.56 | -2.21% | 113.94 | 114.89 | 112.87 | 3,048,336 |
| Apr 11 2024 | 115.88 | 1.12 | 0.98% | 114.68 | 116.18 | 113.90 | 3,169,388 |
| Apr 10 2024 | 114.76 | -0.22 | -0.19% | 113.09 | 115.64 | 112.51 | 4,112,164 |
| Apr 09 2024 | 114.98 | -1.64 | -1.41% | 117.00 | 117.40 | 114.20 | 4,068,699 |
| Apr 08 2024 | 116.62 | -0.76 | -0.65% | 117.91 | 118.57 | 116.13 | 4,347,579 |
| Apr 05 2024 | 117.38 | 2.28 | 1.98% | 115.64 | 117.59 | 115.5678 | 3,379,643 |
| Apr 04 2024 | 115.10 | -0.27 | -0.23% | 118.05 | 118.62 | 114.745 | 3,412,992 |
| Apr 03 2024 | 115.37 | 2.31 | 2.04% | 114.52 | 116.09 | 113.32 | 3,820,450 |
| Apr 02 2024 | 113.06 | -0.99 | -0.87% | 112.94 | 113.27 | 112.14 | 2,486,028 |
| Apr 01 2024 | 114.05 | -1.30 | -1.13% | 114.83 | 116.00 | 114.03 | 2,295,202 |
| Mar 28 2024 | 115.35 | 0.05 | 0.04% | 116.00 | 117.00 | 114.99 | 4,347,153 |
| Mar 27 2024 | 115.30 | 1.96 | 1.73% | 113.98 | 115.41 | 113.93 | 4,589,181 |
| Mar 26 2024 | 113.34 | -0.88 | -0.77% | 114.65 | 115.26 | 113.27 | 3,424,572 |
| Mar 25 2024 | 114.22 | -0.20 | -0.17% | 118.00 | 119.59 | 114.08 | 4,273,468 |
| Mar 22 2024 | 114.42 | 0.01 | 0.01% | 114.50 | 115.18 | 113.86 | 2,489,325 |
| Mar 21 2024 | 114.41 | 2.30 | 2.05% | 113.00 | 114.80 | 112.97 | 3,006,814 |
| Mar 20 2024 | 112.11 | 1.14 | 1.03% | 111.03 | 112.19 | 110.825 | 1,780,107 |
| Mar 19 2024 | 110.97 | 1.38 | 1.26% | 109.69 | 111.05 | 109.45 | 2,351,005 |
| Mar 18 2024 | 109.59 | 0.29 | 0.27% | 109.81 | 110.315 | 109.49 | 2,609,382 |
| Mar 15 2024 | 109.30 | -0.08 | -0.07% | 108.57 | 109.62 | 108.531 | 4,675,528 |
| Mar 14 2024 | 109.38 | -1.15 | -1.04% | 111.03 | 111.30 | 108.74 | 2,003,293 |
| Mar 13 2024 | 110.53 | -0.07 | -0.06% | 110.52 | 110.89 | 109.74 | 2,285,530 |
| Mar 12 2024 | 110.60 | 0.72 | 0.66% | 109.86 | 110.89 | 109.31 | 1,835,002 |
| Mar 11 2024 | 109.88 | -0.53 | -0.48% | 110.57 | 110.72 | 108.815 | 2,174,137 |
| Mar 08 2024 | 110.41 | -0.94 | -0.84% | 111.47 | 112.11 | 110.13 | 2,288,975 |
| Mar 07 2024 | 111.35 | 0.84 | 0.76% | 110.91 | 111.78 | 110.90 | 2,003,517 |
| Mar 06 2024 | 110.51 | 0.87 | 0.79% | 110.36 | 111.51 | 110.26 | 2,155,677 |
| Mar 05 2024 | 109.64 | -2.28 | -2.04% | 111.33 | 111.55 | 108.88 | 1,931,329 |
| Mar 04 2024 | 111.92 | 1.11 | 1.00% | 111.00 | 112.40 | 110.87 | 2,249,225 |
| Mar 01 2024 | 110.81 | 1.57 | 1.44% | 109.13 | 110.875 | 108.95 | 2,149,316 |
| Feb 29 2024 | 109.24 | 0.89 | 0.82% | 108.88 | 109.72 | 108.47 | 4,643,146 |
| Feb 28 2024 | 108.35 | 0.41 | 0.38% | 107.74 | 109.00 | 107.71 | 2,017,093 |
| Feb 27 2024 | 107.94 | -0.16 | -0.15% | 108.12 | 108.1475 | 107.51 | 1,989,457 |
| Feb 26 2024 | 108.10 | 0.63 | 0.59% | 107.50 | 108.20 | 107.34 | 2,557,099 |
| Feb 23 2024 | 107.47 | 1.02 | 0.96% | 106.94 | 107.695 | 106.49 | 1,995,260 |
| Feb 22 2024 | 106.45 | 1.45 | 1.38% | 106.01 | 106.92 | 105.785 | 3,100,630 |
| Feb 21 2024 | 105.00 | 0.39 | 0.37% | 104.43 | 105.17 | 104.20 | 2,319,937 |
| Feb 20 2024 | 104.61 | -0.91 | -0.86% | 104.71 | 105.24 | 104.13 | 2,165,820 |
| Feb 16 2024 | 105.52 | -0.15 | -0.14% | 105.94 | 106.51 | 105.33 | 1,817,928 |
| Feb 15 2024 | 105.67 | 1.56 | 1.50% | 104.54 | 105.77 | 104.54 | 1,990,014 |
| Feb 14 2024 | 104.11 | 1.03 | 1.00% | 103.73 | 104.23 | 103.38 | 2,155,116 |
| Feb 13 2024 | 103.08 | -1.95 | -1.86% | 103.36 | 103.775 | 102.27 | 2,521,114 |
| Feb 12 2024 | 105.03 | -0.26 | -0.25% | 105.28 | 105.66 | 104.8703 | 1,863,212 |
