Skip to main content

Amphenol Corp A (NY: APH )

115.89 +0.59 (+0.51%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.32 44.27 42.71 43.91 6,253,044 -0.43(-0.97%)
Feb 27, 2020 44.79 45.78 44.33 44.34 4,439,327 -1.48(-3.23%)
Feb 26, 2020 46.15 46.95 45.68 45.82 5,136,090 +0.10(+0.21%)
Feb 25, 2020 47.14 47.44 45.59 45.72 5,279,856 -1.05(-2.25%)
Feb 24, 2020 46.89 47.65 46.00 46.78 4,585,502 -1.95(-4.01%)
Feb 21, 2020 49.28 49.52 48.45 48.73 2,473,279 -0.94(-1.89%)
Feb 20, 2020 49.22 49.73 49.10 49.67 2,495,966 +0.29(+0.58%)
Feb 19, 2020 48.85 49.54 48.75 49.38 2,202,296 +0.82(+1.70%)
Feb 18, 2020 49.46 49.52 48.37 48.56 3,110,740 -1.28(-2.58%)
Feb 14, 2020 49.99 50.14 49.63 49.84 1,428,217 -0.14(-0.29%)
Feb 13, 2020 49.20 50.11 49.12 49.98 2,008,731 +0.39(+0.79%)
Feb 12, 2020 49.64 49.82 49.38 49.59 2,074,662 +0.45(+0.91%)
Feb 11, 2020 49.41 49.90 49.13 49.15 2,871,637 -0.09(-0.18%)
Feb 10, 2020 49.14 49.41 49.07 49.23 3,736,045 -0.27(-0.54%)
Feb 07, 2020 49.44 49.57 49.07 49.50 2,911,558 -0.29(-0.58%)
Feb 06, 2020 50.22 50.22 49.60 49.79 1,471,875 -0.32(-0.64%)
Feb 05, 2020 50.60 50.60 49.84 50.11 2,093,302 +0.38(+0.76%)
Feb 04, 2020 48.78 49.76 48.71 49.73 3,234,149 +1.86(+3.89%)
Feb 03, 2020 48.00 48.39 47.77 47.87 3,102,046 +0.23(+0.48%)
Jan 31, 2020 48.56 48.74 47.39 47.64 3,244,182 -1.15(-2.36%)
Jan 30, 2020 49.01 49.45 48.33 48.79 2,583,586 -0.74(-1.50%)
Jan 29, 2020 49.82 50.47 49.48 49.53 2,179,776 +0.00(+0.01%)
Jan 28, 2020 49.59 49.98 49.40 49.52 3,289,276 +0.37(+0.76%)
Jan 27, 2020 49.51 49.75 49.14 49.15 3,619,444 -1.31(-2.59%)
Jan 24, 2020 51.27 51.47 50.24 50.46 2,385,164 -0.47(-0.92%)
Jan 23, 2020 50.66 50.98 49.97 50.93 3,664,588 -0.14(-0.27%)
Jan 22, 2020 51.32 52.26 50.34 51.07 6,003,935 -0.78(-1.51%)
Jan 21, 2020 52.08 52.56 51.78 51.85 3,579,030 -0.57(-1.09%)
Jan 17, 2020 52.26 52.71 51.72 52.42 2,662,873 -0.16(-0.31%)
Jan 16, 2020 52.38 52.58 52.12 52.58 1,233,545 +0.52(+0.99%)
Jan 15, 2020 52.65 52.68 51.81 52.06 1,460,583 -0.38(-0.72%)
Jan 14, 2020 52.15 52.80 52.08 52.44 2,145,482 +0.19(+0.36%)
Jan 13, 2020 51.95 52.27 51.88 52.25 1,506,063 +0.38(+0.73%)
Jan 10, 2020 52.12 52.19 51.74 51.88 1,578,555 -0.21(-0.40%)
Jan 09, 2020 52.20 52.40 51.95 52.08 2,481,437 +0.18(+0.35%)
Jan 08, 2020 51.72 52.17 51.43 51.90 1,686,958 +0.12(+0.24%)
Jan 07, 2020 51.73 51.98 51.52 51.78 1,741,942 +0.28(+0.54%)
Jan 06, 2020 51.38 51.51 51.09 51.50 2,293,100 -0.27(-0.52%)
Jan 03, 2020 51.53 51.87 51.45 51.77 1,459,328 -0.55(-1.04%)
Jan 02, 2020 51.91 52.31 51.62 52.31 2,446,199 +0.48(+0.92%)
Dec 31, 2019 51.66 51.91 51.48 51.83 1,656,648 -0.02(-0.05%)
Dec 30, 2019 51.84 52.02 51.45 51.86 1,235,113 +0.11(+0.20%)
Dec 27, 2019 51.91 52.01 51.59 51.75 1,460,581 +0.03(+0.06%)
Dec 26, 2019 51.51 51.72 51.22 51.72 883,247 +0.36(+0.71%)
Dec 24, 2019 51.47 51.47 51.22 51.35 345,778 -0.01(-0.03%)
Dec 23, 2019 51.54 51.70 51.10 51.37 1,586,659 +0.05(+0.10%)
Dec 20, 2019 51.61 51.79 51.16 51.32 3,963,093 +0.05(+0.09%)
Dec 19, 2019 50.92 51.28 50.85 51.27 1,655,134 +0.40(+0.78%)
Dec 18, 2019 51.33 51.33 50.77 50.87 3,232,552 -0.33(-0.64%)
Dec 17, 2019 51.64 51.68 51.18 51.20 1,944,519 -0.43(-0.83%)
Dec 16, 2019 51.96 52.36 51.57 51.62 1,971,144 +0.43(+0.84%)
Dec 13, 2019 51.53 51.75 51.10 51.19 2,341,769 -0.42(-0.81%)
Dec 12, 2019 50.56 51.71 50.39 51.61 2,691,280 +1.00(+1.97%)
Dec 11, 2019 50.33 50.83 50.20 50.61 2,291,024 +0.39(+0.77%)
Dec 10, 2019 50.17 50.37 49.79 50.23 2,308,409 +0.32(+0.63%)
Dec 09, 2019 49.66 49.98 49.57 49.91 1,632,764 +0.21(+0.41%)
Dec 06, 2019 49.61 49.88 49.56 49.71 1,535,994 +0.50(+1.02%)
Dec 05, 2019 49.39 49.48 49.14 49.20 2,033,793 -0.00(-0.01%)
Dec 04, 2019 48.93 49.79 48.91 49.21 1,523,882 +0.58(+1.19%)
Dec 03, 2019 48.58 48.66 48.00 48.63 2,395,335 -0.44(-0.90%)
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.