Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 44.42 44.74 43.16 43.27 3,220,292 -1.20(-2.70%)
Jul 31, 2019 45.28 45.34 44.28 44.47 2,435,684 -0.69(-1.52%)
Jul 30, 2019 45.26 45.50 45.06 45.16 2,504,765 -0.54(-1.18%)
Jul 29, 2019 45.47 45.77 45.17 45.70 3,153,609 +0.29(+0.64%)
Jul 26, 2019 44.75 45.47 44.66 45.40 3,579,972 +0.68(+1.51%)
Jul 25, 2019 43.89 44.75 43.62 44.73 7,253,846 +0.71(+1.60%)
Jul 24, 2019 45.00 45.60 43.68 44.02 8,426,308 -2.85(-6.08%)
Jul 23, 2019 46.62 46.98 46.24 46.87 4,930,018 +0.58(+1.25%)
Jul 22, 2019 46.16 46.51 46.07 46.30 2,799,009 +0.24(+0.53%)
Jul 19, 2019 46.31 46.59 46.04 46.05 4,251,269 +0.09(+0.19%)
Jul 18, 2019 46.21 46.24 45.73 45.97 4,326,768 -0.25(-0.55%)
Jul 17, 2019 46.69 46.77 46.21 46.22 1,996,298 -0.41(-0.88%)
Jul 16, 2019 46.92 46.92 46.37 46.63 2,759,336 -0.55(-1.17%)
Jul 15, 2019 47.22 47.33 46.74 47.18 1,294,409 -0.02(-0.04%)
Jul 12, 2019 46.46 47.21 46.46 47.20 1,645,612 +1.02(+2.22%)
Jul 11, 2019 46.38 46.72 45.97 46.18 1,987,266 -0.30(-0.64%)
Jul 10, 2019 46.72 46.91 46.41 46.47 2,379,871 -0.03(-0.06%)
Jul 09, 2019 46.21 46.57 46.09 46.50 2,276,973 +0.01(+0.02%)
Jul 08, 2019 46.57 46.69 46.38 46.49 1,864,076 -0.36(-0.77%)
Jul 05, 2019 46.77 46.89 46.11 46.85 1,557,476 -0.38(-0.80%)
Jul 03, 2019 47.15 47.29 46.63 47.23 1,432,618 +0.34(+0.73%)
Jul 02, 2019 46.65 46.94 46.39 46.89 2,103,261 +0.25(+0.53%)
Jul 01, 2019 46.52 46.86 46.25 46.64 2,708,790 +0.92(+2.01%)
Jun 28, 2019 45.75 45.90 45.39 45.72 4,140,261 +0.14(+0.30%)
Jun 27, 2019 45.70 45.82 45.38 45.58 1,878,669 +0.10(+0.23%)
Jun 26, 2019 45.53 45.62 45.32 45.48 2,580,763 +0.30(+0.68%)
Jun 25, 2019 45.33 45.58 45.17 45.17 1,783,392 -0.40(-0.87%)
Jun 24, 2019 45.56 45.66 45.53 45.57 1,980,327 +0.05(+0.12%)
Jun 21, 2019 45.74 45.80 45.28 45.51 4,984,681 -0.18(-0.39%)
Jun 20, 2019 45.74 45.81 45.43 45.69 3,167,385 +0.69(+1.54%)
Jun 19, 2019 45.13 45.20 44.79 45.00 2,798,132 +0.16(+0.35%)
Jun 18, 2019 44.50 45.00 44.35 44.84 5,358,177 +0.40(+0.89%)
Jun 17, 2019 44.68 44.74 44.19 44.45 2,667,701 -0.38(-0.85%)
Jun 14, 2019 45.42 45.72 44.26 44.83 3,554,932 -1.23(-2.67%)
Jun 13, 2019 45.50 46.13 45.44 46.06 2,966,817 +0.68(+1.50%)
Jun 12, 2019 45.34 45.62 44.77 45.38 2,295,305 -0.04(-0.08%)
Jun 11, 2019 45.51 46.12 45.26 45.42 3,362,895 +0.66(+1.48%)
Jun 10, 2019 44.55 45.26 44.55 44.76 2,552,657 +0.46(+1.03%)
Jun 07, 2019 44.00 44.39 43.72 44.30 2,298,852 +0.60(+1.37%)
Jun 06, 2019 43.39 43.87 43.03 43.70 2,494,182 +0.54(+1.26%)
Jun 05, 2019 42.99 43.20 42.37 43.16 2,141,388 +0.58(+1.36%)
Jun 04, 2019 41.99 42.66 41.69 42.58 4,744,001 +1.16(+2.79%)
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.