Amphenol Corp A (NY: APH )

113.17 USD +1.66 (+1.49%)
Official Closing Price Updated: 7:48 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 111.46 114.54 110.66 113.17 1,384,972 +1.66(+1.49%)
Oct 28, 2020 113.19 113.77 111.16 111.51 1,157,719 -3.54(-3.08%)
Oct 27, 2020 116.36 117.38 114.51 115.05 1,258,858 -1.40(-1.20%)
Oct 26, 2020 118.04 118.33 114.59 116.45 1,108,109 -3.30(-2.76%)
Oct 23, 2020 119.40 119.77 117.89 119.75 1,531,600 +1.24(+1.05%)
Oct 22, 2020 115.12 119.35 114.74 118.51 1,647,439 +3.57(+3.11%)
Oct 21, 2020 114.86 119.08 113.71 114.94 2,168,208 +0.34(+0.30%)
Oct 20, 2020 114.62 116.18 113.50 114.60 1,379,541 +1.50(+1.33%)
Oct 19, 2020 115.13 115.84 112.57 113.10 1,561,765 -2.06(-1.79%)
Oct 16, 2020 115.00 115.97 114.82 115.16 2,972,600 +0.80(+0.70%)
Oct 15, 2020 112.21 114.42 111.63 114.36 1,362,186 +0.88(+0.78%)
Oct 14, 2020 113.77 114.65 112.75 113.48 1,062,905 +0.50(+0.44%)
Oct 13, 2020 114.17 114.44 112.69 112.98 1,534,737 -1.78(-1.55%)
Oct 12, 2020 114.20 116.10 113.74 114.76 1,959,475 +1.27(+1.12%)
Oct 09, 2020 114.53 115.25 113.12 113.49 1,209,700 -0.01(-0.01%)
Oct 08, 2020 113.53 114.55 113.17 113.50 703,560 +0.47(+0.42%)
Oct 07, 2020 111.23 113.56 111.23 113.03 859,016 +2.89(+2.62%)
Oct 06, 2020 111.29 112.76 110.04 110.14 1,175,671 -1.39(-1.25%)
Oct 05, 2020 110.26 112.63 110.26 111.53 1,474,138 +2.17(+1.98%)
Oct 02, 2020 107.63 110.71 106.98 109.36 1,209,300 -0.43(-0.39%)
Oct 01, 2020 109.92 110.00 108.94 109.79 1,029,572 +1.52(+1.40%)
Sep 30, 2020 109.04 109.79 107.59 108.27 1,848,594 -0.36(-0.33%)
Sep 29, 2020 108.71 109.28 107.61 108.63 1,510,420 +0.45(+0.42%)
Sep 28, 2020 107.53 108.94 107.00 108.18 1,205,236 +2.52(+2.39%)
Sep 25, 2020 103.64 106.13 103.17 105.66 1,121,400 +1.47(+1.41%)
Sep 24, 2020 102.71 105.60 102.42 104.19 1,338,478 +0.90(+0.87%)
Sep 23, 2020 104.51 105.25 102.80 103.29 1,523,006 -1.33(-1.27%)
Sep 22, 2020 103.79 104.85 101.69 104.62 1,629,656 +1.13(+1.09%)
Sep 21, 2020 107.21 107.68 102.91 103.49 1,583,817 -5.38(-4.94%)
Sep 18, 2020 109.74 110.76 108.23 108.87 2,071,200 -1.01(-0.92%)
Sep 17, 2020 108.11 110.44 107.84 109.88 1,995,675 +0.80(+0.73%)
Sep 16, 2020 110.00 110.26 108.88 109.08 1,354,310 +0.75(+0.69%)
Sep 15, 2020 107.47 109.31 107.30 108.33 901,424 +1.55(+1.45%)
Sep 14, 2020 105.39 107.04 105.25 106.78 1,253,321 +2.49(+2.39%)
Sep 11, 2020 105.37 106.13 103.87 104.29 1,709,300 -0.24(-0.23%)
Sep 10, 2020 107.49 107.97 104.05 104.53 1,366,209 -2.25(-2.11%)
Sep 09, 2020 106.50 107.79 105.86 106.78 2,619,238 +1.72(+1.64%)
Sep 08, 2020 106.67 107.57 104.95 105.06 1,697,386 -3.39(-3.13%)
Sep 04, 2020 109.47 109.63 106.51 108.45 1,302,900 -0.02(-0.02%)
Sep 03, 2020 112.66 112.67 107.66 108.47 1,259,199 -4.49(-3.97%)
Sep 02, 2020 111.49 113.25 110.77 112.96 1,363,032 +2.17(+1.96%)
Sep 01, 2020 110.00 111.03 109.41 110.79 1,254,223 +0.99(+0.90%)
Aug 31, 2020 109.64 110.30 109.35 109.80 1,103,902 +0.02(+0.02%)
Aug 28, 2020 108.19 109.95 107.73 109.78 1,076,300 +1.68(+1.55%)
Aug 27, 2020 110.05 110.05 107.90 108.10 813,297 -0.95(-0.87%)
Aug 26, 2020 108.96 109.57 108.51 109.05 937,547 +0.14(+0.13%)
Aug 25, 2020 109.14 110.19 108.52 108.91 1,073,500 +0.16(+0.15%)
Aug 24, 2020 104.99 109.27 104.20 108.75 827,649 +0.51(+0.47%)
Aug 21, 2020 107.30 108.60 107.11 108.24 963,200 +0.94(+0.88%)
Aug 20, 2020 108.28 108.50 107.09 107.30 888,257 -1.84(-1.69%)
Aug 19, 2020 109.50 109.96 108.92 109.14 584,636 -0.01(-0.01%)
Aug 18, 2020 109.66 109.86 109.01 109.15 832,183 -0.74(-0.67%)
Aug 17, 2020 110.19 110.79 109.80 109.89 838,896 +0.11(+0.10%)
Aug 14, 2020 110.07 110.30 109.44 109.78 797,100 -0.79(-0.71%)
Aug 13, 2020 109.35 111.40 108.81 110.57 1,034,945 +0.78(+0.71%)
Aug 12, 2020 109.26 110.38 108.44 109.79 1,355,581 +0.98(+0.90%)
Aug 11, 2020 108.71 110.00 108.56 108.81 1,664,001 +0.69(+0.64%)
Aug 10, 2020 107.69 108.94 107.61 108.12 2,267,900 +0.16(+0.15%)
Aug 07, 2020 107.97 108.44 107.14 107.96 1,089,300 -0.39(-0.36%)
Aug 06, 2020 108.18 108.83 107.87 108.35 775,123 -0.30(-0.28%)
Aug 05, 2020 108.73 109.50 108.09 108.65 809,161 +0.23(+0.21%)
Aug 04, 2020 107.13 108.54 107.00 108.42 1,101,045 +1.03(+0.96%)
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.