Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.70 50.88 49.47 49.74 3,107,400 -1.20(-2.36%)
Jan 30, 2020 51.17 51.63 50.46 50.94 2,474,656 -0.77(-1.50%)
Jan 29, 2020 52.01 52.69 51.65 51.71 2,087,872 +0.00(+0.01%)
Jan 28, 2020 51.77 52.19 51.58 51.71 3,150,592 +0.39(+0.76%)
Jan 27, 2020 51.69 51.95 51.30 51.31 3,466,840 -1.37(-2.59%)
Jan 24, 2020 53.53 53.74 52.45 52.68 2,284,600 -0.49(-0.92%)
Jan 23, 2020 52.90 53.22 52.17 53.17 3,510,080 -0.15(-0.27%)
Jan 22, 2020 53.58 54.56 52.55 53.31 5,750,794 -0.82(-1.51%)
Jan 21, 2020 54.38 54.87 54.05 54.13 3,428,130 -0.59(-1.09%)
Jan 17, 2020 54.56 55.03 54.00 54.72 2,550,600 -0.17(-0.31%)
Jan 16, 2020 54.69 54.90 54.41 54.90 1,181,536 +0.54(+0.99%)
Jan 15, 2020 54.97 55.00 54.09 54.35 1,399,002 -0.40(-0.72%)
Jan 14, 2020 54.45 55.12 54.38 54.75 2,055,024 +0.20(+0.36%)
Jan 13, 2020 54.24 54.57 54.17 54.55 1,442,564 +0.40(+0.73%)
Jan 10, 2020 54.42 54.49 54.01 54.16 1,512,000 -0.22(-0.40%)
Jan 09, 2020 54.50 54.71 54.24 54.38 2,376,814 +0.19(+0.35%)
Jan 08, 2020 54.00 54.47 53.70 54.19 1,615,832 +0.13(+0.24%)
Jan 07, 2020 54.01 54.27 53.79 54.05 1,668,498 +0.29(+0.54%)
Jan 06, 2020 53.64 53.78 53.34 53.76 2,196,418 -0.28(-0.52%)
Jan 03, 2020 53.80 54.15 53.72 54.04 1,397,800 -0.57(-1.04%)
Jan 02, 2020 54.20 54.62 53.89 54.62 2,343,062 +0.50(+0.92%)
Dec 31, 2019 53.94 54.19 53.75 54.12 1,586,800 -0.02(-0.05%)
Dec 30, 2019 54.12 54.30 53.72 54.14 1,183,038 +0.11(+0.20%)
Dec 27, 2019 54.20 54.30 53.86 54.03 1,399,000 +0.03(+0.06%)
Dec 26, 2019 53.78 54.00 53.47 53.99 846,008 +0.38(+0.71%)
Dec 24, 2019 53.74 53.74 53.47 53.62 331,200 -0.01(-0.03%)
Dec 23, 2019 53.80 53.97 53.35 53.63 1,519,762 +0.05(+0.10%)
Dec 20, 2019 53.88 54.07 53.41 53.58 3,796,000 +0.05(+0.09%)
Dec 19, 2019 53.16 53.53 53.09 53.53 1,585,350 +0.42(+0.78%)
Dec 18, 2019 53.58 53.58 53.01 53.11 3,096,260 -0.34(-0.64%)
Dec 17, 2019 53.91 53.96 53.43 53.45 1,862,534 -0.44(-0.83%)
Dec 16, 2019 54.25 54.66 53.83 53.90 1,888,036 +0.33(+0.61%)
Dec 13, 2019 53.92 54.15 53.47 53.57 2,237,800 -0.44(-0.81%)
Dec 12, 2019 52.90 54.12 52.73 54.01 2,571,794 +1.04(+1.97%)
Dec 11, 2019 52.67 53.20 52.53 52.97 2,189,308 +0.40(+0.77%)
Dec 10, 2019 52.50 52.71 52.10 52.56 2,205,922 +0.33(+0.63%)
Dec 09, 2019 51.97 52.30 51.88 52.23 1,560,274 +0.22(+0.41%)
Dec 06, 2019 51.92 52.20 51.86 52.01 1,467,800 +0.52(+1.02%)
Dec 05, 2019 51.68 51.78 51.42 51.49 1,943,498 -0.00(-0.01%)
Dec 04, 2019 51.20 52.10 51.19 51.49 1,456,226 +0.60(+1.19%)
Dec 03, 2019 50.84 50.92 50.22 50.89 2,288,988 -0.46(-0.90%)
Dec 02, 2019 52.00 52.18 51.27 51.35 1,903,570 -0.65(-1.25%)
Nov 29, 2019 51.77 52.10 51.60 52.00 871,800 +0.12(+0.22%)
Nov 27, 2019 51.50 51.92 51.42 51.88 1,838,600 +0.37(+0.72%)
Nov 26, 2019 51.72 51.72 51.24 51.51 4,633,172 -0.11(-0.21%)
Nov 25, 2019 51.00 51.66 50.83 51.62 2,356,088 +0.76(+1.48%)
Nov 22, 2019 51.11 51.17 50.61 50.87 1,312,800 -0.02(-0.04%)
Nov 21, 2019 51.17 51.22 50.67 50.89 1,731,428 -0.22(-0.43%)
Nov 20, 2019 51.21 51.51 50.79 51.11 2,033,294 -0.52(-1.01%)
Nov 19, 2019 51.42 51.71 51.11 51.63 1,628,012 +0.41(+0.79%)
Nov 18, 2019 51.19 51.44 50.92 51.22 2,859,256 +0.10(+0.20%)
Nov 15, 2019 50.83 51.37 50.76 51.12 2,064,800 +0.58(+1.14%)
Nov 14, 2019 50.77 50.79 50.40 50.55 1,597,278 -0.29(-0.56%)
Nov 13, 2019 50.51 51.05 50.51 50.83 1,770,362 +0.08(+0.16%)
Nov 12, 2019 51.08 51.37 50.60 50.76 1,702,016 -0.33(-0.65%)
Nov 11, 2019 51.01 51.35 50.89 51.08 1,220,288 -0.26(-0.52%)
Nov 08, 2019 51.13 51.42 50.94 51.35 1,580,200 +0.08(+0.17%)
Nov 07, 2019 51.94 52.04 51.17 51.26 2,063,544 -0.18(-0.35%)
Nov 06, 2019 51.87 52.03 51.13 51.45 2,108,970 -0.76(-1.46%)
Nov 05, 2019 52.13 52.42 51.73 52.21 3,020,976 +0.11(+0.20%)
Nov 04, 2019 51.50 52.18 51.42 52.10 2,177,064 +0.71(+1.38%)
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.