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 (%)
Nov 30, 2020 63.32 63.80 62.78 63.16 3,761,189 -0.55(-0.86%)
Nov 27, 2020 63.60 63.95 63.29 63.71 1,091,223 +0.54(+0.86%)
Nov 25, 2020 63.02 63.33 62.71 63.17 1,800,756 -0.20(-0.32%)
Nov 24, 2020 62.49 63.49 62.07 63.37 2,668,551 +1.54(+2.48%)
Nov 23, 2020 61.97 62.58 61.58 61.84 2,302,164 +0.33(+0.53%)
Nov 20, 2020 61.50 62.01 61.38 61.51 3,178,402 +0.09(+0.15%)
Nov 19, 2020 60.36 61.63 60.26 61.42 1,897,999 +0.68(+1.11%)
Nov 18, 2020 61.52 61.53 60.62 60.74 2,919,986 -0.61(-0.99%)
Nov 17, 2020 60.38 62.01 60.36 61.35 3,164,845 +0.38(+0.62%)
Nov 16, 2020 58.65 60.98 58.59 60.97 3,374,501 +1.39(+2.33%)
Nov 13, 2020 58.60 59.75 58.44 59.58 2,719,463 +1.54(+2.65%)
Nov 12, 2020 59.61 59.82 57.77 58.04 3,337,585 -1.97(-3.27%)
Nov 11, 2020 59.48 60.55 59.29 60.01 4,434,606 +1.17(+1.99%)
Nov 10, 2020 58.43 59.35 58.19 58.84 4,179,826 +0.13(+0.21%)
Nov 09, 2020 60.60 62.07 58.63 58.71 4,052,282 +0.60(+1.04%)
Nov 06, 2020 57.78 58.24 57.52 58.11 1,722,886 +0.42(+0.74%)
Nov 05, 2020 57.16 58.14 56.93 57.68 3,516,717 +1.71(+3.05%)
Nov 04, 2020 56.31 56.90 55.44 55.97 4,569,941 -0.28(-0.50%)
Nov 03, 2020 56.33 57.39 56.21 56.25 2,921,235 +0.69(+1.24%)
Nov 02, 2020 55.19 55.76 54.83 55.56 3,113,681 +1.08(+1.98%)
Oct 30, 2020 54.40 54.51 53.60 54.49 2,297,181 -0.16(-0.29%)
Oct 29, 2020 53.82 55.31 53.43 54.64 2,868,312 +0.80(+1.49%)
Oct 28, 2020 54.65 54.93 53.67 53.84 2,397,665 -1.71(-3.08%)
Oct 27, 2020 56.18 56.68 55.29 55.55 2,607,126 -0.68(-1.20%)
Oct 26, 2020 57.00 57.14 55.33 56.23 2,294,921 -1.59(-2.76%)
Oct 23, 2020 57.65 57.83 56.92 57.82 3,171,982 +0.60(+1.05%)
Oct 22, 2020 55.59 57.63 55.40 57.22 3,411,888 +1.72(+3.11%)
Oct 21, 2020 55.46 57.50 54.91 55.50 4,490,414 +0.16(+0.30%)
Oct 20, 2020 55.34 56.10 54.81 55.33 2,857,064 +0.72(+1.33%)
Oct 19, 2020 55.59 55.93 54.35 54.61 3,234,455 -0.99(-1.79%)
Oct 16, 2020 55.53 56.00 55.44 55.61 6,156,330 +0.39(+0.70%)
Oct 15, 2020 54.18 55.25 53.90 55.22 2,821,121 +0.42(+0.78%)
Oct 14, 2020 54.93 55.36 54.44 54.79 2,201,303 +0.24(+0.44%)
Oct 13, 2020 55.13 55.26 54.41 54.55 3,178,479 -0.86(-1.55%)
Oct 12, 2020 55.14 56.06 54.92 55.41 4,058,122 +0.61(+1.12%)
Oct 09, 2020 55.30 55.65 54.62 54.80 2,505,319 -0.00(-0.01%)
Oct 08, 2020 54.82 55.31 54.64 54.80 1,457,090 +0.23(+0.42%)
Oct 07, 2020 53.71 54.83 53.71 54.58 1,779,043 +1.40(+2.62%)
Oct 06, 2020 53.74 54.45 53.13 53.18 2,434,844 -0.67(-1.25%)
Oct 05, 2020 53.24 54.38 53.24 53.85 3,052,977 +1.05(+1.98%)
Oct 02, 2020 51.97 53.46 51.66 52.80 2,504,491 -0.21(-0.39%)
Oct 01, 2020 53.08 53.11 52.60 53.01 2,132,269 +0.73(+1.40%)
Sep 30, 2020 52.65 53.01 51.95 52.28 3,828,485 -0.17(-0.33%)
Sep 29, 2020 52.49 52.77 51.96 52.45 3,128,118 +0.22(+0.42%)
Sep 28, 2020 51.92 52.60 51.67 52.23 2,496,074 +1.22(+2.39%)
Sep 25, 2020 50.04 51.25 49.82 51.02 2,322,447 +0.71(+1.41%)
Sep 24, 2020 49.59 50.99 49.45 50.31 2,772,022 +0.43(+0.87%)
Sep 23, 2020 50.46 50.82 49.64 49.87 3,154,184 -0.64(-1.27%)
Sep 22, 2020 50.12 50.63 49.10 50.52 3,375,059 +0.55(+1.09%)
Sep 21, 2020 51.77 51.99 49.69 49.97 3,280,125 -2.60(-4.94%)
Sep 18, 2020 52.99 53.48 52.26 52.57 4,289,507 -0.49(-0.92%)
Sep 17, 2020 52.20 53.33 52.07 53.06 4,133,093 +0.39(+0.73%)
Sep 16, 2020 53.11 53.24 52.57 52.67 2,804,810 +0.36(+0.69%)
Sep 15, 2020 51.89 52.78 51.81 52.31 1,866,872 +0.75(+1.45%)
Sep 14, 2020 50.89 51.68 50.82 51.56 2,595,659 +1.32(+2.63%)
Sep 11, 2020 50.76 51.12 50.03 50.24 3,548,510 -0.12(-0.23%)
Sep 10, 2020 51.78 52.01 50.12 50.35 2,836,253 -1.08(-2.11%)
Sep 09, 2020 51.30 51.92 50.99 51.44 5,437,544 +0.83(+1.64%)
Sep 08, 2020 51.38 51.82 50.55 50.61 3,523,777 -1.63(-3.13%)
Sep 04, 2020 52.73 52.81 51.31 52.24 2,704,823 -0.01(-0.02%)
Sep 03, 2020 54.27 54.27 51.86 52.25 2,614,100 -2.16(-3.97%)
Sep 02, 2020 53.70 54.55 53.36 54.41 2,829,657 +1.05(+1.96%)
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.