Amphenol Corp A (NY: APH )

67.73 USD +0.94 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.98 44.18 43.72 43.96 2,596,254 -0.15(-0.33%)
Jan 30, 2019 43.35 44.11 43.11 44.10 3,172,926 +1.07(+2.49%)
Jan 29, 2019 43.17 43.36 42.92 43.03 2,376,570 +0.16(+0.37%)
Jan 28, 2019 42.79 42.96 42.47 42.88 2,415,906 -0.28(-0.64%)
Jan 25, 2019 43.02 43.58 42.86 43.15 3,632,800 +0.54(+1.27%)
Jan 24, 2019 41.91 42.67 41.46 42.61 4,483,944 +0.89(+2.12%)
Jan 23, 2019 40.22 41.81 39.92 41.72 5,629,108 +1.14(+2.81%)
Jan 22, 2019 40.90 41.10 40.38 40.58 3,450,408 -0.66(-1.60%)
Jan 18, 2019 41.01 41.58 40.90 41.24 3,726,600 +0.33(+0.81%)
Jan 17, 2019 40.48 41.09 40.42 40.92 1,582,014 +0.24(+0.59%)
Jan 16, 2019 40.49 40.97 40.45 40.67 1,750,280 +0.12(+0.30%)
Jan 15, 2019 40.67 40.87 40.44 40.55 1,668,328 +0.05(+0.11%)
Jan 14, 2019 40.42 40.70 40.10 40.51 1,850,028 -0.24(-0.59%)
Jan 11, 2019 40.60 40.76 40.42 40.75 1,383,800 -0.16(-0.39%)
Jan 10, 2019 40.19 40.95 40.06 40.91 2,369,326 +0.67(+1.67%)
Jan 09, 2019 40.08 40.29 39.76 40.24 2,224,166 +0.67(+1.69%)
Jan 08, 2019 39.33 39.58 38.90 39.57 3,663,684 +0.51(+1.31%)
Jan 07, 2019 38.73 39.42 38.73 39.06 2,362,578 +0.29(+0.75%)
Jan 04, 2019 38.16 38.90 38.00 38.77 6,695,200 +1.24(+3.29%)
Jan 03, 2019 39.12 39.21 37.47 37.53 7,360,800 -2.36(-5.92%)
Jan 02, 2019 39.84 40.14 39.62 39.90 2,780,764 -0.61(-1.52%)
Dec 31, 2018 40.38 40.54 39.98 40.51 2,108,600 +0.27(+0.68%)
Dec 28, 2018 40.45 40.78 40.03 40.24 1,694,800 +0.03(+0.06%)
Dec 27, 2018 38.83 40.21 38.65 40.21 2,255,858 +0.79(+1.99%)
Dec 26, 2018 37.99 39.45 37.56 39.42 2,617,120 +1.60(+4.23%)
Dec 24, 2018 38.30 38.65 37.83 37.83 1,644,200 -0.81(-2.10%)
Dec 21, 2018 38.62 39.92 38.08 38.63 8,275,800 -0.32(-0.81%)
Dec 20, 2018 39.79 40.06 38.87 38.95 3,988,390 -0.87(-2.18%)
Dec 19, 2018 40.93 41.26 39.70 39.82 3,787,650 -0.92(-2.26%)
Dec 18, 2018 41.59 41.83 40.51 40.74 3,229,508 -0.53(-1.28%)
Dec 17, 2018 41.62 41.99 41.01 41.27 3,400,656 -0.35(-0.84%)
Dec 14, 2018 41.97 42.24 41.51 41.62 1,733,600 -0.77(-1.82%)
Dec 13, 2018 42.57 42.72 42.13 42.39 1,720,134 +0.04(+0.09%)
Dec 12, 2018 42.53 42.90 42.19 42.35 3,378,206 +0.41(+0.98%)
Dec 11, 2018 43.12 43.48 41.92 41.94 2,823,908 -0.68(-1.60%)
Dec 10, 2018 41.78 42.75 41.59 42.62 4,065,666 +0.83(+1.99%)
Dec 07, 2018 41.91 42.29 41.48 41.79 5,895,400 -0.17(-0.41%)
Dec 06, 2018 42.00 42.15 40.92 41.96 6,773,492 -0.87(-2.02%)
Dec 04, 2018 44.66 44.88 42.74 42.83 4,848,800 -2.06(-4.60%)
Dec 03, 2018 44.70 44.99 44.33 44.89 2,924,602 +0.92(+2.09%)
Nov 30, 2018 43.62 44.01 43.35 43.97 3,486,000 +0.47(+1.07%)
Nov 29, 2018 42.95 43.74 42.82 43.51 2,539,614 +0.60(+1.40%)
Nov 28, 2018 42.46 42.98 42.30 42.90 4,254,642 +0.66(+1.56%)
Nov 27, 2018 42.19 42.38 41.92 42.24 2,828,274 -0.23(-0.54%)
Nov 26, 2018 42.99 43.01 42.37 42.47 2,825,102 -0.02(-0.04%)
Nov 23, 2018 42.06 42.71 42.03 42.49 1,583,600 +0.06(+0.13%)
Nov 21, 2018 42.44 42.44 42.44 0 +0.35(+0.83%)
Nov 20, 2018 42.42 42.85 41.85 42.08 3,839,412 -1.00(-2.31%)
Nov 19, 2018 44.19 44.30 42.90 43.08 3,622,714 -1.30(-2.94%)
Nov 16, 2018 43.60 44.78 43.60 44.38 2,735,000 +0.49(+1.13%)
Nov 15, 2018 43.26 44.15 43.17 43.89 3,311,122 +0.57(+1.32%)
Nov 14, 2018 44.38 44.44 43.22 43.32 2,273,958 -0.60(-1.35%)
Nov 13, 2018 44.40 44.72 43.78 43.92 2,966,702 -0.31(-0.70%)
Nov 12, 2018 45.41 45.74 44.08 44.22 4,149,170 -1.35(-2.95%)
Nov 09, 2018 45.84 46.08 45.31 45.57 1,903,000 -0.55(-1.18%)
Nov 08, 2018 45.75 46.20 45.75 46.12 1,734,046 +0.15(+0.33%)
Nov 07, 2018 45.62 46.00 45.32 45.97 2,114,070 +0.72(+1.58%)
Nov 06, 2018 45.06 45.41 45.06 45.25 3,180,974 +0.25(+0.56%)
Nov 05, 2018 45.28 45.38 44.62 45.00 3,985,570 -0.20(-0.44%)
Nov 02, 2018 45.17 45.47 44.77 45.20 5,121,600 +0.28(+0.61%)
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.