Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.31 23.73 23.07 23.68 8,408,138 +0.30(+1.27%)
May 28, 2020 23.62 23.68 23.25 23.38 5,867,323 -0.04(-0.19%)
May 27, 2020 23.29 23.55 23.12 23.42 6,771,679 +0.38(+1.64%)
May 26, 2020 22.84 23.17 22.79 23.05 8,382,072 +0.78(+3.51%)
May 22, 2020 22.10 22.29 21.87 22.26 6,492,896 +0.14(+0.65%)
May 21, 2020 22.23 22.37 22.01 22.12 5,994,260 -0.18(-0.82%)
May 20, 2020 22.21 22.57 22.16 22.30 4,155,278 +0.45(+2.06%)
May 19, 2020 21.60 22.17 21.56 21.85 4,538,126 +0.17(+0.77%)
May 18, 2020 20.80 21.81 20.79 21.68 6,300,646 +1.50(+7.45%)
May 15, 2020 20.23 20.43 19.95 20.18 6,627,893 -0.24(-1.16%)
May 14, 2020 19.73 20.43 19.65 20.42 6,734,748 +0.36(+1.78%)
May 13, 2020 20.67 20.69 19.74 20.06 6,041,587 -0.60(-2.91%)
May 12, 2020 21.48 21.57 20.65 20.66 5,147,822 -0.69(-3.25%)
May 11, 2020 21.68 21.68 21.34 21.36 4,630,540 -0.60(-2.75%)
May 08, 2020 21.77 21.96 21.68 21.96 4,379,034 +0.57(+2.66%)
May 07, 2020 21.43 21.71 21.32 21.39 4,289,027 +0.28(+1.35%)
May 06, 2020 21.30 21.44 21.03 21.11 4,266,281 -0.04(-0.20%)
May 05, 2020 20.83 21.38 20.83 21.15 4,064,577 +0.57(+2.78%)
May 04, 2020 20.77 20.84 20.40 20.58 6,866,221 -0.39(-1.85%)
May 01, 2020 21.13 21.25 20.67 20.96 6,603,014 -0.68(-3.13%)
Apr 30, 2020 22.30 22.37 21.63 21.64 7,848,794 -0.96(-4.23%)
Apr 29, 2020 22.07 22.74 22.01 22.60 5,743,305 +0.94(+4.32%)
Apr 28, 2020 22.02 22.21 21.57 21.66 6,881,034 +0.20(+0.93%)
Apr 27, 2020 21.24 21.61 21.24 21.46 5,779,220 +0.33(+1.58%)
Apr 24, 2020 20.70 21.22 20.66 21.13 5,780,390 +0.54(+2.61%)
Apr 23, 2020 20.55 21.12 20.26 20.59 11,829,229 +0.57(+2.83%)
Apr 22, 2020 19.29 20.23 18.96 20.02 13,659,104 +1.16(+6.18%)
Apr 21, 2020 19.62 19.80 18.70 18.86 16,740,816 -1.06(-5.33%)
Apr 20, 2020 19.94 20.33 19.78 19.92 7,474,090 -0.73(-3.53%)
Apr 17, 2020 20.27 20.81 20.26 20.65 9,048,047 +0.82(+4.16%)
Apr 16, 2020 19.71 19.90 19.51 19.83 6,305,418 +0.12(+0.61%)
Apr 15, 2020 19.71 19.93 19.46 19.71 8,826,432 -0.51(-2.55%)
Apr 14, 2020 20.10 20.50 19.93 20.22 9,652,204 +0.44(+2.24%)
Apr 13, 2020 19.70 20.00 19.59 19.78 6,571,011 -0.31(-1.53%)
Apr 09, 2020 19.69 20.38 19.68 20.08 7,282,077 +0.56(+2.88%)
Apr 08, 2020 18.70 19.63 18.64 19.52 9,012,344 +0.96(+5.16%)
Apr 07, 2020 19.39 19.55 18.52 18.56 10,144,751 +0.09(+0.49%)
Apr 06, 2020 17.70 18.58 17.52 18.47 15,459,835 +1.70(+10.11%)
Apr 03, 2020 16.77 17.01 16.57 16.78 8,610,429 -0.08(-0.49%)
Apr 02, 2020 17.08 17.29 16.54 16.86 17,556,988 -0.19(-1.09%)
Apr 01, 2020 17.20 17.66 17.02 17.05 11,625,356 -0.82(-4.61%)
Mar 31, 2020 18.60 18.64 17.75 17.87 9,517,987 -0.72(-3.89%)
Mar 30, 2020 18.28 18.68 18.04 18.59 11,017,736 +0.38(+2.10%)
Mar 27, 2020 18.63 18.96 18.16 18.21 7,773,122 -1.20(-6.19%)
Mar 26, 2020 18.38 19.64 18.27 19.41 10,532,746 +1.04(+5.67%)
Mar 25, 2020 18.25 19.12 17.66 18.37 10,604,935 +0.19(+1.04%)
Mar 24, 2020 17.77 18.39 17.56 18.18 11,973,566 +1.26(+7.46%)
Mar 23, 2020 16.90 17.62 15.94 16.92 15,141,663 -0.26(-1.48%)
Mar 20, 2020 16.87 17.82 16.82 17.17 12,781,462 +0.31(+1.86%)
Mar 19, 2020 16.50 17.04 15.77 16.86 12,524,573 +0.09(+0.51%)
Mar 18, 2020 16.07 16.78 15.46 16.77 12,056,326 -0.72(-4.09%)
Mar 17, 2020 17.07 17.93 16.37 17.49 11,804,926 +0.73(+4.38%)
Mar 16, 2020 17.13 18.10 15.72 16.76 14,345,202 -2.75(-14.08%)
Mar 13, 2020 19.41 19.81 17.99 19.50 17,273,164 +1.10(+5.96%)
Mar 12, 2020 19.32 20.17 18.40 18.40 14,854,163 -2.24(-10.86%)
Mar 11, 2020 21.45 21.53 20.18 20.65 10,033,872 -1.52(-6.87%)
Mar 10, 2020 21.64 22.17 20.73 22.17 11,815,002 +1.22(+5.80%)
Mar 09, 2020 21.23 24.03 20.82 20.95 9,498,457 -1.72(-7.60%)
Mar 06, 2020 22.10 22.78 22.07 22.68 6,472,283 -0.21(-0.92%)
Mar 05, 2020 23.12 23.41 22.72 22.89 6,861,335 -0.88(-3.69%)
Mar 04, 2020 23.16 23.78 22.95 23.76 5,163,214 +0.99(+4.33%)
Mar 03, 2020 23.18 23.92 22.72 22.78 7,401,032 -0.48(-2.06%)
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.