Amphenol Corp A (NY: APH )

68.46 USD +0.40 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 68.12 68.51 67.53 68.46 2,147,500 +0.40(+0.59%)
Apr 08, 2021 67.71 68.07 66.92 68.06 3,017,261 +0.77(+1.14%)
Apr 07, 2021 68.26 68.63 67.22 67.29 4,129,596 -0.99(-1.45%)
Apr 06, 2021 68.48 68.60 67.85 68.28 2,149,282 -0.54(-0.78%)
Apr 05, 2021 67.88 68.92 67.51 68.82 1,790,642 +1.77(+2.64%)
Apr 01, 2021 66.74 67.17 65.54 67.05 2,722,500 +1.08(+1.64%)
Mar 31, 2021 65.56 66.54 65.39 65.97 2,991,823 +0.38(+0.58%)
Mar 30, 2021 66.08 66.42 65.14 65.59 2,586,975 -0.62(-0.94%)
Mar 29, 2021 66.34 66.83 65.54 66.21 2,013,634 -0.28(-0.42%)
Mar 26, 2021 64.94 66.60 64.67 66.49 2,405,700 +1.99(+3.09%)
Mar 25, 2021 63.23 64.63 62.83 64.50 2,537,089 +0.85(+1.34%)
Mar 24, 2021 63.21 64.44 63.07 63.65 2,051,518 +0.72(+1.14%)
Mar 23, 2021 64.20 64.93 62.54 62.93 3,137,857 -1.78(-2.75%)
Mar 22, 2021 64.26 65.07 63.85 64.71 2,344,506 +0.41(+0.64%)
Mar 19, 2021 64.65 65.04 63.77 64.30 3,271,300 -0.70(-1.08%)
Mar 18, 2021 64.82 66.04 64.74 65.00 2,389,158 -0.27(-0.41%)
Mar 17, 2021 64.93 65.54 64.66 65.27 2,083,574 -0.04(-0.06%)
Mar 16, 2021 66.22 66.72 64.88 65.31 2,918,660 -0.54(-0.82%)
Mar 15, 2021 64.09 65.91 64.09 65.85 2,514,807 +1.76(+2.75%)
Mar 12, 2021 63.47 64.19 63.38 64.09 2,156,900 +0.17(+0.27%)
Mar 11, 2021 63.11 64.05 62.71 63.92 3,567,649 +1.83(+2.95%)
Mar 10, 2021 62.25 63.02 62.05 62.09 3,171,375 -0.11(-0.18%)
Mar 09, 2021 62.23 62.93 62.06 62.20 2,440,077 +0.86(+1.40%)
Mar 08, 2021 61.59 62.56 60.67 61.34 3,243,630 -0.22(-0.36%)
Mar 05, 2021 61.28 61.89 58.58 61.56 3,589,800 +1.52(+2.53%)
Mar 04, 2021 62.65 62.74 59.62 60.04 4,752,524 -2.81(-4.47%)
Mar 03, 2021 64.10 64.33 62.83 62.85 3,270,958 -1.67(-2.58%)
Mar 02, 2021 65.06 65.50 64.43 64.51 2,721,678 -0.47(-0.72%)
Mar 01, 2021 63.69 65.11 63.67 64.98 2,676,204 +2.14(+3.41%)
Feb 26, 2021 63.12 63.40 62.26 62.84 3,762,000 +0.24(+0.38%)
Feb 25, 2021 64.54 64.62 62.34 62.60 3,004,004 -2.17(-3.35%)
Feb 24, 2021 63.43 65.11 63.42 64.78 3,291,954 +1.08(+1.70%)
Feb 23, 2021 64.67 64.67 62.70 63.70 5,368,022 -1.30(-2.00%)
Feb 22, 2021 65.59 66.29 64.96 65.00 2,457,328 -1.22(-1.84%)
Feb 19, 2021 65.67 66.79 65.62 66.21 5,083,200 +0.84(+1.29%)
Feb 18, 2021 66.22 66.47 65.25 65.37 3,758,940 -1.61(-2.41%)
Feb 17, 2021 67.58 67.69 66.65 66.99 1,665,648 -0.89(-1.30%)
Feb 16, 2021 68.46 69.10 67.70 67.87 2,724,386 -0.08(-0.12%)
Feb 12, 2021 65.98 68.01 65.98 67.95 2,825,400 +1.65(+2.50%)
Feb 11, 2021 66.12 66.33 65.08 66.29 2,153,258 +0.63(+0.97%)
Feb 10, 2021 66.50 66.71 65.56 65.66 1,922,062 -0.44(-0.67%)
Feb 09, 2021 65.94 66.65 65.81 66.11 1,730,614 -0.04(-0.07%)
Feb 08, 2021 65.13 66.19 65.10 66.15 2,045,476 +1.40(+2.16%)
Feb 05, 2021 64.89 65.04 64.35 64.75 2,114,400 +0.57(+0.88%)
Feb 04, 2021 63.16 64.34 62.97 64.18 1,562,532 +0.94(+1.49%)
Feb 03, 2021 63.49 64.00 63.23 63.24 2,573,898 -0.25(-0.39%)
Feb 02, 2021 63.72 64.25 63.28 63.49 2,300,052 +0.68(+1.07%)
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.