Amphenol Corp A (NY: APH )

134.03 USD +1.68 (+1.27%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 133.33 133.60 131.33 132.35 1,076,498 +0.61(+0.46%)
Jan 15, 2021 133.16 133.57 130.92 131.74 1,371,900 -2.10(-1.57%)
Jan 14, 2021 135.00 135.26 133.66 133.84 803,468 -0.62(-0.46%)
Jan 13, 2021 134.72 135.06 133.74 134.46 810,392 -0.48(-0.36%)
Jan 12, 2021 135.75 136.21 134.46 134.94 742,458 -0.74(-0.55%)
Jan 11, 2021 133.27 135.90 132.70 135.68 814,895 +0.32(+0.24%)
Jan 08, 2021 136.50 137.18 133.92 135.36 967,700 -0.55(-0.40%)
Jan 07, 2021 135.00 136.45 134.00 135.91 913,703 +1.92(+1.43%)
Jan 06, 2021 131.09 134.81 131.09 133.99 1,110,350 +3.25(+2.49%)
Jan 05, 2021 128.84 131.40 128.35 130.74 1,355,932 +2.22(+1.73%)
Jan 04, 2021 130.92 132.03 127.78 128.52 1,028,225 -2.25(-1.72%)
Dec 31, 2020 130.77 130.77 130.77 732,579 +0.93(+0.72%)
Dec 30, 2020 129.29 130.39 128.94 129.84 732,579 +1.40(+1.09%)
Dec 29, 2020 130.29 130.30 128.02 128.44 867,436 -1.40(-1.08%)
Dec 28, 2020 130.14 130.81 129.42 129.84 641,712 +0.67(+0.52%)
Dec 24, 2020 129.07 129.38 128.26 129.17 337,300 +0.41(+0.32%)
Dec 23, 2020 129.69 130.22 128.67 128.76 969,803 -0.11(-0.09%)
Dec 22, 2020 129.49 129.49 128.22 128.87 858,047 -0.49(-0.38%)
Dec 21, 2020 128.45 129.88 127.26 129.36 1,700,302 -1.29(-0.99%)
Dec 18, 2020 132.18 132.43 129.83 130.65 2,364,600 -1.52(-1.15%)
Dec 17, 2020 131.89 132.99 131.55 132.17 1,071,864 +1.31(+1.00%)
Dec 16, 2020 131.37 131.62 129.58 130.86 1,068,824 -0.69(-0.52%)
Dec 15, 2020 131.20 131.90 130.09 131.55 1,225,836 +1.25(+0.96%)
Dec 14, 2020 132.12 132.96 130.07 130.30 1,076,244 -0.71(-0.54%)
Dec 11, 2020 130.47 131.65 129.93 131.01 1,272,200 -0.40(-0.30%)
Dec 10, 2020 132.87 133.65 131.26 131.41 1,262,261 -2.21(-1.65%)
Dec 09, 2020 134.00 135.68 133.18 133.62 1,405,175 +0.38(+0.29%)
Dec 08, 2020 131.18 133.43 131.14 133.24 1,370,138 +0.81(+0.61%)
Dec 07, 2020 133.10 133.91 131.82 132.43 1,627,141 -0.48(-0.36%)
Dec 04, 2020 132.54 134.52 132.40 132.91 1,418,000 +1.21(+0.92%)
Dec 03, 2020 130.75 132.23 130.63 131.70 1,348,930 +0.61(+0.47%)
Dec 02, 2020 131.54 131.78 130.18 131.09 1,459,011 -0.52(-0.40%)
Dec 01, 2020 132.65 133.55 131.47 131.61 1,882,010 +0.80(+0.61%)
Nov 30, 2020 131.14 132.12 130.02 130.81 1,816,100 -1.14(-0.86%)
Nov 27, 2020 131.72 132.45 131.08 131.95 526,900 +1.12(+0.86%)
Nov 25, 2020 130.51 131.15 129.87 130.83 869,500 -0.42(-0.32%)
Nov 24, 2020 129.42 131.49 128.54 131.25 1,288,517 +3.18(+2.48%)
Nov 23, 2020 128.35 129.60 127.53 128.07 1,111,606 +0.68(+0.53%)
Nov 20, 2020 127.36 128.43 127.12 127.39 1,534,700 +0.19(+0.15%)
Nov 19, 2020 125.01 127.63 124.81 127.20 916,454 +1.40(+1.11%)
Nov 18, 2020 127.40 127.43 125.54 125.80 1,409,923 -1.26(-0.99%)
Nov 17, 2020 125.05 128.42 125.00 127.06 1,528,154 +0.78(+0.62%)
Nov 16, 2020 121.46 126.30 121.35 126.28 1,629,387 +2.88(+2.33%)
Nov 13, 2020 121.36 123.75 121.03 123.40 1,313,100 +3.19(+2.65%)
Nov 12, 2020 123.45 123.89 119.64 120.21 1,611,562 -4.07(-3.27%)
Nov 11, 2020 123.19 125.40 122.79 124.28 2,141,261 +2.43(+1.99%)
Nov 10, 2020 121.00 122.92 120.51 121.85 2,018,240 +0.26(+0.21%)
Nov 09, 2020 125.50 128.54 121.42 121.59 1,956,655 +1.25(+1.04%)
Nov 06, 2020 119.67 120.62 119.12 120.34 831,900 +0.88(+0.74%)
Nov 05, 2020 118.39 120.40 117.91 119.46 1,698,056 +3.54(+3.05%)
Nov 04, 2020 116.62 117.84 114.82 115.92 2,206,608 -0.58(-0.50%)
Nov 03, 2020 116.67 118.85 116.41 116.50 1,410,526 +1.43(+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.