Skip to main content

Amphenol Corp A (NY: APH )

116.94 +1.64 (+1.42%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 41.45 41.78 41.16 41.42 2,790,216 +0.07(+0.16%)
May 31, 2019 41.71 41.89 41.28 41.36 3,227,185 -0.71(-1.69%)
May 30, 2019 41.77 42.10 41.68 42.07 2,716,703 +0.42(+1.02%)
May 29, 2019 42.08 42.34 41.55 41.65 4,930,282 -0.54(-1.28%)
May 28, 2019 42.80 43.09 42.00 42.19 3,873,418 -0.36(-0.85%)
May 24, 2019 42.76 42.89 42.31 42.55 3,113,589 +0.01(+0.02%)
May 23, 2019 42.55 42.81 42.28 42.54 2,041,770 -0.52(-1.20%)
May 22, 2019 43.34 43.46 43.04 43.06 1,660,724 -0.33(-0.76%)
May 21, 2019 43.05 43.49 42.92 43.39 2,244,414 +0.74(+1.74%)
May 20, 2019 42.98 43.12 42.60 42.65 2,729,689 -0.91(-2.08%)
May 17, 2019 43.75 43.93 43.46 43.55 5,428,429 -0.69(-1.57%)
May 16, 2019 44.29 44.84 44.16 44.25 2,979,630 -0.08(-0.18%)
May 15, 2019 43.60 44.48 43.56 44.33 2,343,430 +0.45(+1.03%)
May 14, 2019 43.99 44.37 43.84 43.88 2,693,123 +0.07(+0.15%)
May 13, 2019 43.85 44.29 43.55 43.81 4,414,689 -1.22(-2.70%)
May 10, 2019 44.56 45.21 44.10 45.03 3,336,574 +0.22(+0.49%)
May 09, 2019 44.45 45.07 44.13 44.81 3,583,762 -0.15(-0.33%)
May 08, 2019 45.68 45.78 44.92 44.96 7,206,030 -0.81(-1.77%)
May 07, 2019 46.19 46.51 45.50 45.76 5,463,736 -1.01(-2.15%)
May 06, 2019 46.51 47.00 45.88 46.77 4,813,814 -0.77(-1.62%)
May 03, 2019 47.43 47.67 47.34 47.54 2,394,567 +0.41(+0.88%)
May 02, 2019 47.58 47.61 47.05 47.13 2,209,455 -0.37(-0.78%)
May 01, 2019 47.78 47.89 47.30 47.50 3,865,277 +0.17(+0.36%)
Apr 30, 2019 46.86 47.40 46.68 47.33 3,626,710 +0.30(+0.65%)
Apr 29, 2019 47.52 47.76 46.97 47.02 3,563,982 -0.50(-1.05%)
Apr 26, 2019 47.78 47.78 47.21 47.52 4,232,513 -0.31(-0.66%)
Apr 25, 2019 48.63 48.63 47.51 47.84 3,279,006 -0.90(-1.84%)
Apr 24, 2019 45.21 49.31 44.92 48.73 7,526,653 -1.36(-2.71%)
Apr 23, 2019 49.48 50.16 49.39 50.09 2,630,109 +0.70(+1.41%)
Apr 22, 2019 49.47 49.69 49.32 49.40 1,560,779 -0.31(-0.63%)
Apr 18, 2019 49.54 49.76 49.41 49.71 1,967,108 +0.27(+0.55%)
Apr 17, 2019 49.57 49.91 49.31 49.44 2,152,676 +0.20(+0.41%)
Apr 16, 2019 49.49 49.69 49.15 49.24 2,194,511 -0.15(-0.30%)
Apr 15, 2019 49.34 49.53 49.02 49.39 1,827,980 +0.05(+0.10%)
Apr 12, 2019 48.97 49.36 48.97 49.34 1,138,487 +0.41(+0.85%)
Apr 11, 2019 48.49 48.95 48.17 48.92 1,444,820 +0.50(+1.03%)
Apr 10, 2019 48.29 48.44 48.10 48.43 1,275,543 +0.21(+0.43%)
Apr 09, 2019 48.61 48.69 48.14 48.22 1,679,806 -0.65(-1.32%)
Apr 08, 2019 48.74 48.87 48.34 48.86 1,597,453 +0.04(+0.09%)
Apr 05, 2019 48.52 48.83 48.44 48.82 2,119,411 +0.47(+0.97%)
Apr 04, 2019 47.97 48.74 47.91 48.35 3,079,533 +0.38(+0.78%)
Apr 03, 2019 47.54 48.15 47.54 47.97 3,726,229 +0.55(+1.16%)
Apr 02, 2019 46.59 47.48 46.59 47.42 4,501,549 +0.93(+1.99%)
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.