Amphenol Corp A (NY: APH )

67.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.19 63.50 62.40 62.44 4,313,400 -0.98(-1.55%)
Jan 28, 2021 63.76 63.99 62.49 63.42 4,498,808 +0.64(+1.02%)
Jan 27, 2021 63.39 64.00 61.26 62.78 6,668,482 -2.23(-3.42%)
Jan 26, 2021 66.71 66.88 64.88 65.01 3,204,924 -1.40(-2.11%)
Jan 25, 2021 66.28 66.57 65.20 66.41 3,595,176 +0.29(+0.44%)
Jan 22, 2021 66.16 66.33 65.79 66.12 3,108,800 -0.43(-0.65%)
Jan 21, 2021 67.17 67.92 66.47 66.55 2,080,150 -0.42(-0.63%)
Jan 20, 2021 66.90 67.18 66.50 66.97 1,680,612 +0.80(+1.21%)
Jan 19, 2021 66.67 66.80 65.67 66.18 2,152,996 +0.31(+0.46%)
Jan 15, 2021 66.58 66.79 65.46 65.87 2,743,800 -1.05(-1.57%)
Jan 14, 2021 67.50 67.63 66.83 66.92 1,606,936 -0.31(-0.46%)
Jan 13, 2021 67.36 67.53 66.87 67.23 1,620,784 -0.24(-0.36%)
Jan 12, 2021 67.88 68.11 67.23 67.47 1,484,916 -0.37(-0.55%)
Jan 11, 2021 66.64 67.95 66.35 67.84 1,629,790 +0.16(+0.24%)
Jan 08, 2021 68.25 68.59 66.96 67.68 1,935,400 -0.28(-0.40%)
Jan 07, 2021 67.50 68.22 67.00 67.96 1,827,406 +0.96(+1.43%)
Jan 06, 2021 65.54 67.40 65.54 67.00 2,220,700 +1.62(+2.49%)
Jan 05, 2021 64.42 65.70 64.18 65.37 2,711,864 +1.11(+1.73%)
Jan 04, 2021 65.46 66.01 63.89 64.26 2,056,450 -1.12(-1.72%)
Dec 31, 2020 65.39 65.39 65.39 1,465,158 +0.47(+0.72%)
Dec 30, 2020 64.64 65.19 64.47 64.92 1,465,158 +0.70(+1.09%)
Dec 29, 2020 65.14 65.15 64.01 64.22 1,734,872 -0.70(-1.08%)
Dec 28, 2020 65.07 65.40 64.71 64.92 1,283,424 +0.33(+0.52%)
Dec 24, 2020 64.54 64.69 64.13 64.58 674,600 +0.21(+0.32%)
Dec 23, 2020 64.85 65.11 64.33 64.38 1,939,606 -0.06(-0.09%)
Dec 22, 2020 64.75 64.75 64.11 64.43 1,716,094 -0.25(-0.38%)
Dec 21, 2020 64.22 64.94 63.63 64.68 3,400,604 -0.64(-0.99%)
Dec 18, 2020 66.09 66.21 64.92 65.32 4,729,200 -0.76(-1.15%)
Dec 17, 2020 65.94 66.49 65.78 66.08 2,143,728 +0.65(+1.00%)
Dec 16, 2020 65.68 65.81 64.79 65.43 2,137,648 -0.35(-0.52%)
Dec 15, 2020 65.60 65.95 65.04 65.78 2,451,672 +0.62(+0.96%)
Dec 14, 2020 66.06 66.48 65.04 65.15 2,152,488 -0.35(-0.54%)
Dec 11, 2020 65.24 65.82 64.96 65.50 2,544,400 -0.20(-0.30%)
Dec 10, 2020 66.43 66.82 65.63 65.71 2,524,522 -1.10(-1.65%)
Dec 09, 2020 67.00 67.84 66.59 66.81 2,810,350 +0.19(+0.29%)
Dec 08, 2020 65.59 66.72 65.57 66.62 2,740,276 +0.41(+0.61%)
Dec 07, 2020 66.55 66.96 65.91 66.21 3,254,282 -0.24(-0.36%)
Dec 04, 2020 66.27 67.26 66.20 66.46 2,836,000 +0.61(+0.92%)
Dec 03, 2020 65.38 66.11 65.32 65.85 2,697,860 +0.30(+0.47%)
Dec 02, 2020 65.77 65.89 65.09 65.54 2,918,022 -0.26(-0.40%)
Dec 01, 2020 66.32 66.78 65.74 65.81 3,764,020 +0.40(+0.61%)
Nov 30, 2020 65.57 66.06 65.01 65.40 3,632,200 -0.57(-0.86%)
Nov 27, 2020 65.86 66.22 65.54 65.97 1,053,800 +0.56(+0.86%)
Nov 25, 2020 65.25 65.57 64.93 65.42 1,739,000 -0.21(-0.32%)
Nov 24, 2020 64.71 65.75 64.27 65.62 2,577,034 +1.59(+2.48%)
Nov 23, 2020 64.18 64.80 63.76 64.04 2,223,212 +0.34(+0.53%)
Nov 20, 2020 63.68 64.21 63.56 63.70 3,069,400 +0.10(+0.15%)
Nov 19, 2020 62.51 63.81 62.40 63.60 1,832,908 +0.70(+1.11%)
Nov 18, 2020 63.70 63.72 62.77 62.90 2,819,846 -0.63(-0.99%)
Nov 17, 2020 62.53 64.21 62.50 63.53 3,056,308 +0.39(+0.62%)
Nov 16, 2020 60.73 63.15 60.67 63.14 3,258,774 +1.44(+2.33%)
Nov 13, 2020 60.68 61.88 60.51 61.70 2,626,200 +1.60(+2.65%)
Nov 12, 2020 61.72 61.95 59.82 60.10 3,223,124 -2.03(-3.27%)
Nov 11, 2020 61.60 62.70 61.40 62.14 4,282,522 +1.22(+1.99%)
Nov 10, 2020 60.50 61.46 60.26 60.92 4,036,480 +0.13(+0.21%)
Nov 09, 2020 62.75 64.27 60.71 60.79 3,913,310 +0.62(+1.04%)
Nov 06, 2020 59.83 60.31 59.56 60.17 1,663,800 +0.44(+0.74%)
Nov 05, 2020 59.20 60.20 58.96 59.73 3,396,112 +1.77(+3.05%)
Nov 04, 2020 58.31 58.92 57.41 57.96 4,413,216 -0.29(-0.50%)
Nov 03, 2020 58.33 59.42 58.21 58.25 2,821,052 +0.72(+1.24%)
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.