Skip to main content

Amphenol Corp A (NY: APH )

115.24 -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.86 46.48 45.79 46.15 4,384,043 +0.28(+0.61%)
Jun 29, 2020 45.80 46.11 45.42 45.87 2,609,337 +0.61(+1.34%)
Jun 26, 2020 45.76 45.84 44.80 45.26 6,366,268 -0.59(-1.29%)
Jun 25, 2020 45.38 45.89 44.60 45.86 1,873,479 +0.28(+0.62%)
Jun 24, 2020 46.48 46.63 45.13 45.57 3,575,756 -1.22(-2.61%)
Jun 23, 2020 47.67 47.98 46.80 46.80 2,237,309 -0.20(-0.42%)
Jun 22, 2020 46.65 47.19 46.18 46.99 1,995,719 +0.26(+0.55%)
Jun 19, 2020 48.61 48.61 46.66 46.74 4,984,273 -0.45(-0.95%)
Jun 18, 2020 47.08 47.62 46.87 47.19 1,691,018 -0.25(-0.52%)
Jun 17, 2020 47.78 48.01 47.02 47.43 2,279,714 -0.05(-0.10%)
Jun 16, 2020 47.87 48.55 46.70 47.48 2,713,995 +1.01(+2.17%)
Jun 15, 2020 44.89 46.50 44.22 46.47 2,636,267 +0.83(+1.82%)
Jun 12, 2020 46.83 46.96 44.80 45.65 3,045,204 +0.24(+0.53%)
Jun 11, 2020 46.97 47.19 45.40 45.41 3,571,322 -2.80(-5.81%)
Jun 10, 2020 49.24 49.24 47.88 48.21 2,305,286 -0.66(-1.36%)
Jun 09, 2020 49.27 49.54 48.72 48.87 3,163,638 -1.13(-2.27%)
Jun 08, 2020 51.29 51.50 49.94 50.00 5,536,620 -1.40(-2.73%)
Jun 05, 2020 50.04 52.06 50.04 51.41 7,487,496 +2.61(+5.35%)
Jun 04, 2020 49.00 49.67 48.50 48.80 4,423,107 -0.78(-1.57%)
Jun 03, 2020 48.04 49.65 47.81 49.58 4,130,281 +2.04(+4.30%)
Jun 02, 2020 47.17 47.67 46.63 47.53 3,963,796 +0.58(+1.24%)
Jun 01, 2020 46.23 47.24 46.09 46.95 2,865,770 +0.56(+1.21%)
May 29, 2020 45.66 46.50 45.21 46.39 4,291,177 +0.58(+1.27%)
May 28, 2020 46.29 46.39 45.56 45.81 2,994,447 -0.09(-0.19%)
May 27, 2020 45.64 46.14 45.30 45.90 3,455,994 +0.74(+1.64%)
May 26, 2020 44.75 45.39 44.66 45.16 4,277,874 +1.53(+3.51%)
May 22, 2020 43.30 43.67 42.85 43.62 3,313,714 +0.28(+0.65%)
May 21, 2020 43.57 43.83 43.13 43.34 3,059,231 -0.36(-0.82%)
May 20, 2020 43.52 44.22 43.41 43.70 2,120,688 +0.88(+2.06%)
May 19, 2020 42.32 43.45 42.25 42.82 2,316,078 +0.33(+0.77%)
May 18, 2020 40.76 42.74 40.73 42.49 3,215,598 +2.95(+7.45%)
May 15, 2020 39.64 40.04 39.08 39.54 3,382,611 -0.47(-1.16%)
May 14, 2020 38.66 40.02 38.51 40.01 3,437,146 +0.70(+1.78%)
May 13, 2020 40.51 40.55 38.69 39.31 3,083,384 -1.18(-2.91%)
May 12, 2020 42.08 42.27 40.45 40.49 2,627,243 -1.36(-3.25%)
May 11, 2020 42.47 42.47 41.82 41.85 2,363,242 -1.18(-2.75%)
May 08, 2020 42.65 43.03 42.48 43.03 2,234,884 +1.11(+2.66%)
May 07, 2020 41.99 42.53 41.77 41.91 2,188,948 +0.56(+1.35%)
May 06, 2020 41.74 42.02 41.20 41.36 2,177,339 -0.08(-0.20%)
May 05, 2020 40.82 41.89 40.82 41.44 2,074,397 +1.12(+2.78%)
May 04, 2020 40.69 40.83 39.98 40.32 3,504,245 -0.76(-1.85%)
May 01, 2020 41.41 41.63 40.50 41.08 3,369,914 -1.33(-3.13%)
Apr 30, 2020 43.69 43.82 42.38 42.40 4,005,710 -1.87(-4.23%)
Apr 29, 2020 43.24 44.55 43.12 44.28 2,931,153 +1.84(+4.32%)
Apr 28, 2020 43.14 43.51 42.26 42.44 3,511,805 +0.39(+0.93%)
Apr 27, 2020 41.62 42.34 41.62 42.05 2,949,483 +0.65(+1.58%)
Apr 24, 2020 40.56 41.57 40.48 41.40 2,950,080 +1.05(+2.61%)
Apr 23, 2020 40.27 41.39 39.69 40.35 6,037,165 +1.11(+2.83%)
Apr 22, 2020 37.79 39.64 37.14 39.24 6,971,061 +2.28(+6.18%)
Apr 21, 2020 38.44 38.80 36.64 36.95 8,543,843 -2.08(-5.33%)
Apr 20, 2020 39.07 39.83 38.76 39.03 3,814,477 -1.43(-3.53%)
Apr 17, 2020 39.71 40.77 39.69 40.46 4,617,761 +1.61(+4.16%)
Apr 16, 2020 38.62 39.00 38.24 38.85 3,218,033 +0.24(+0.61%)
Apr 15, 2020 38.61 39.06 38.13 38.61 4,504,658 -1.01(-2.55%)
Apr 14, 2020 39.38 40.17 39.04 39.62 4,926,099 +0.87(+2.24%)
Apr 13, 2020 38.61 39.19 38.39 38.75 3,353,581 -0.60(-1.53%)
Apr 09, 2020 38.57 39.93 38.57 39.35 3,716,481 +1.10(+2.88%)
Apr 08, 2020 36.64 38.47 36.52 38.25 4,599,540 +1.88(+5.16%)
Apr 07, 2020 37.99 38.30 36.29 36.37 5,177,475 +0.18(+0.49%)
Apr 06, 2020 34.68 36.40 34.33 36.20 7,890,082 +3.32(+10.11%)
Apr 03, 2020 32.85 33.32 32.47 32.87 4,394,418 -0.16(-0.49%)
Apr 02, 2020 33.47 33.88 32.41 33.03 8,960,385 -0.37(-1.09%)
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.