Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.05 48.32 47.53 47.94 2,051,206 -0.23(-0.49%)
Oct 30, 2019 48.02 48.24 47.43 48.17 2,214,875 -0.08(-0.16%)
Oct 29, 2019 48.02 48.49 47.94 48.25 1,847,128 -0.10(-0.21%)
Oct 28, 2019 48.05 48.65 47.91 48.35 3,087,955 +0.46(+0.96%)
Oct 25, 2019 48.58 48.74 47.84 47.89 3,925,063 -0.75(-1.53%)
Oct 24, 2019 48.74 48.85 48.39 48.64 2,497,526 +0.10(+0.20%)
Oct 23, 2019 48.50 48.61 47.02 48.54 4,256,347 +1.19(+2.52%)
Oct 22, 2019 47.51 47.77 47.28 47.35 2,674,558 -0.63(-1.31%)
Oct 21, 2019 47.64 48.03 47.48 47.98 2,866,692 +0.67(+1.42%)
Oct 18, 2019 47.12 47.61 47.06 47.30 2,759,515 +0.17(+0.36%)
Oct 17, 2019 47.30 47.54 47.06 47.13 1,707,915 -0.07(-0.14%)
Oct 16, 2019 46.89 47.24 46.86 47.20 2,620,690 +0.17(+0.37%)
Oct 15, 2019 46.54 47.23 46.27 47.03 2,322,095 +0.72(+1.56%)
Oct 14, 2019 46.29 46.52 46.17 46.30 2,675,430 -0.03(-0.07%)
Oct 11, 2019 46.14 46.93 46.14 46.34 2,789,235 +0.70(+1.54%)
Oct 10, 2019 45.35 46.02 45.26 45.63 1,638,802 +0.27(+0.59%)
Oct 09, 2019 45.10 45.63 44.79 45.37 2,097,058 +0.85(+1.90%)
Oct 08, 2019 45.19 45.19 44.40 44.52 1,919,831 -1.05(-2.30%)
Oct 07, 2019 45.73 46.04 45.51 45.57 2,063,965 -0.37(-0.80%)
Oct 04, 2019 45.18 45.95 45.18 45.94 1,828,375 +0.73(+1.61%)
Oct 03, 2019 44.70 45.22 44.24 45.21 1,862,040 +0.59(+1.32%)
Oct 02, 2019 45.12 45.20 44.34 44.62 2,713,143 -0.90(-1.98%)
Oct 01, 2019 46.35 46.67 45.45 45.52 3,433,101 -0.58(-1.26%)
Sep 30, 2019 45.78 46.19 45.78 46.11 2,068,119 +0.37(+0.80%)
Sep 27, 2019 46.26 46.26 45.62 45.74 3,322,093 -0.32(-0.69%)
Sep 26, 2019 45.92 46.30 45.69 46.06 3,135,726 +0.15(+0.32%)
Sep 25, 2019 44.78 46.02 44.61 45.91 2,992,912 +1.08(+2.41%)
Sep 24, 2019 44.95 45.19 44.40 44.83 3,279,790 +0.09(+0.20%)
Sep 23, 2019 44.52 44.98 44.31 44.74 2,447,015 -0.09(-0.19%)
Sep 20, 2019 45.18 45.32 44.74 44.83 3,274,583 -0.20(-0.45%)
Sep 19, 2019 45.07 45.60 44.95 45.03 2,015,683 -0.02(-0.04%)
Sep 18, 2019 45.28 45.38 44.47 45.05 3,061,049 -0.38(-0.84%)
Sep 17, 2019 45.20 45.50 44.74 45.43 2,782,021 +0.01(+0.03%)
Sep 16, 2019 45.12 45.84 45.02 45.41 3,831,064 +0.28(+0.62%)
Sep 13, 2019 44.94 45.30 44.76 45.13 4,473,286 +0.36(+0.81%)
Sep 12, 2019 43.83 44.89 43.42 44.77 4,777,605 +1.17(+2.68%)
Sep 11, 2019 42.87 43.62 42.42 43.60 2,360,284 +0.91(+2.12%)
Sep 10, 2019 42.16 42.73 41.82 42.70 3,008,301 +0.30(+0.71%)
Sep 09, 2019 42.87 42.87 42.10 42.40 2,723,452 -0.17(-0.39%)
Sep 06, 2019 42.89 43.00 42.33 42.56 2,155,118 -0.22(-0.52%)
Sep 05, 2019 41.83 42.86 41.83 42.79 2,517,383 +1.47(+3.56%)
Sep 04, 2019 41.33 41.62 41.22 41.32 1,776,111 +0.48(+1.18%)
Sep 03, 2019 41.14 41.31 40.68 40.83 2,059,995 -0.88(-2.11%)
Aug 30, 2019 42.08 42.19 41.57 41.72 1,854,199 -0.04(-0.09%)
Aug 29, 2019 41.16 41.86 41.16 41.75 2,408,024 +1.16(+2.85%)
Aug 28, 2019 40.34 40.87 40.07 40.60 1,876,524 +0.07(+0.18%)
Aug 27, 2019 40.90 41.01 40.39 40.52 1,582,582 -0.10(-0.26%)
Aug 26, 2019 41.06 41.13 40.43 40.63 2,398,755 -0.07(-0.16%)
Aug 23, 2019 41.65 42.29 40.55 40.70 2,908,045 -1.17(-2.79%)
Aug 22, 2019 42.25 42.33 41.54 41.86 2,136,402 -0.15(-0.35%)
Aug 21, 2019 41.72 42.11 41.63 42.01 3,357,632 +0.68(+1.64%)
Aug 20, 2019 41.94 41.94 41.31 41.34 2,522,059 -0.70(-1.66%)
Aug 19, 2019 41.79 42.35 41.65 42.03 2,912,798 +0.76(+1.84%)
Aug 16, 2019 40.64 41.36 40.43 41.27 2,132,874 +1.06(+2.63%)
Aug 15, 2019 40.71 40.82 39.92 40.22 3,742,517 -0.42(-1.03%)
Aug 14, 2019 41.08 41.55 40.62 40.63 3,848,938 -1.31(-3.11%)
Aug 13, 2019 40.85 42.58 40.80 41.94 3,797,897 +0.92(+2.25%)
Aug 12, 2019 41.09 41.39 40.81 41.02 2,366,846 -0.40(-0.97%)
Aug 09, 2019 42.15 42.17 41.36 41.42 2,805,430 -0.87(-2.06%)
Aug 08, 2019 42.15 42.46 41.89 42.29 3,679,949 +0.46(+1.09%)
Aug 07, 2019 41.11 41.97 40.83 41.83 2,733,248 +0.24(+0.58%)
Aug 06, 2019 41.50 41.78 41.13 41.59 3,294,327 +0.51(+1.23%)
Aug 05, 2019 41.60 41.70 40.62 41.08 4,315,199 -1.37(-3.23%)
Aug 02, 2019 42.95 42.95 42.22 42.45 4,240,147 -0.81(-1.88%)
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.