Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.94 37.94 37.48 37.73 4,326,852 -0.15(-0.39%)
Aug 30, 2021 37.87 38.04 37.69 37.88 2,575,778 +0.09(+0.23%)
Aug 27, 2021 37.39 37.91 37.37 37.79 4,520,081 +0.56(+1.49%)
Aug 26, 2021 37.37 37.43 37.12 37.23 3,168,386 -0.08(-0.21%)
Aug 25, 2021 37.07 37.37 37.05 37.31 3,031,861 +0.22(+0.58%)
Aug 24, 2021 37.12 37.33 37.06 37.09 5,043,312 +0.04(+0.11%)
Aug 23, 2021 36.83 37.12 36.68 37.06 3,994,267 +0.39(+1.06%)
Aug 20, 2021 36.50 36.71 36.43 36.67 7,479,298 +0.17(+0.47%)
Aug 19, 2021 36.11 36.56 35.96 36.49 4,311,333 +0.10(+0.28%)
Aug 18, 2021 36.40 36.75 36.31 36.39 4,776,708 -0.10(-0.27%)
Aug 17, 2021 36.55 36.68 36.12 36.49 4,239,843 -0.19(-0.52%)
Aug 16, 2021 36.38 36.69 36.22 36.68 3,170,450 +0.25(+0.69%)
Aug 13, 2021 36.35 36.49 36.27 36.43 2,383,780 +0.04(+0.11%)
Aug 12, 2021 36.28 36.43 36.15 36.39 3,697,489 +0.09(+0.26%)
Aug 11, 2021 36.18 36.32 36.10 36.30 2,667,418 +0.04(+0.12%)
Aug 10, 2021 36.19 36.33 36.03 36.25 2,724,737 +0.10(+0.27%)
Aug 09, 2021 36.11 36.30 36.00 36.15 3,006,069 -0.10(-0.27%)
Aug 06, 2021 36.31 36.36 36.14 36.25 3,106,755 -0.02(-0.07%)
Aug 05, 2021 36.33 36.42 36.06 36.28 3,858,814 +0.06(+0.18%)
Aug 04, 2021 36.34 36.46 36.04 36.21 4,426,266 -0.14(-0.38%)
Aug 03, 2021 35.92 36.43 35.88 36.35 7,146,735 +0.57(+1.58%)
Aug 02, 2021 35.87 35.99 35.62 35.78 6,575,635 +0.09(+0.26%)
Jul 30, 2021 35.28 35.75 35.24 35.69 5,026,867 +0.26(+0.74%)
Jul 29, 2021 35.16 35.60 35.13 35.43 7,188,765 +0.59(+1.68%)
Jul 28, 2021 34.79 35.30 34.67 34.84 9,362,824 +0.19(+0.54%)
Jul 27, 2021 34.65 34.78 34.36 34.66 5,719,468 -0.17(-0.49%)
Jul 26, 2021 34.87 35.02 34.68 34.83 4,817,176 -0.13(-0.37%)
Jul 23, 2021 34.80 34.96 34.61 34.96 4,258,234 +0.48(+1.39%)
Jul 22, 2021 34.63 34.78 34.28 34.48 4,993,615 -0.06(-0.17%)
Jul 21, 2021 33.93 34.57 33.92 34.54 7,033,079 +0.76(+2.24%)
Jul 20, 2021 33.38 33.94 33.23 33.78 4,546,178 +0.60(+1.81%)
Jul 19, 2021 32.92 33.34 32.87 33.18 7,441,125 -0.32(-0.94%)
Jul 16, 2021 34.16 34.30 33.43 33.50 13,112,811 -0.52(-1.53%)
Jul 15, 2021 34.20 34.33 33.85 34.02 6,895,656 -0.37(-1.09%)
Jul 14, 2021 34.76 34.98 34.27 34.39 5,706,439 -0.04(-0.11%)
Jul 13, 2021 34.45 34.76 34.40 34.43 5,687,331 -0.22(-0.63%)
Jul 12, 2021 34.69 34.85 34.49 34.65 5,979,355 +0.03(+0.09%)
Jul 09, 2021 34.32 34.66 34.07 34.62 4,783,630 +0.60(+1.75%)
Jul 08, 2021 33.87 34.11 33.55 34.02 4,026,777 -0.36(-1.06%)
Jul 07, 2021 34.17 34.42 33.86 34.39 3,873,208 +0.26(+0.76%)
Jul 06, 2021 34.47 34.51 33.76 34.13 4,715,335 -0.32(-0.91%)
Jul 02, 2021 34.18 34.62 34.17 34.44 6,222,981 +0.49(+1.44%)
Jul 01, 2021 33.71 33.96 33.55 33.95 4,850,414 +0.27(+0.80%)
Jun 30, 2021 33.66 33.86 33.52 33.68 5,555,841 -0.04(-0.13%)
Jun 29, 2021 33.80 33.99 33.70 33.73 4,381,606 +0.05(+0.15%)
Jun 28, 2021 33.62 33.71 33.32 33.68 4,183,342 +0.23(+0.69%)
Jun 25, 2021 33.61 33.69 33.40 33.45 7,319,836 -0.05(-0.16%)
Jun 24, 2021 33.45 33.58 33.24 33.50 3,578,382 +0.30(+0.90%)
Jun 23, 2021 33.29 33.47 33.12 33.20 4,696,223 -0.05(-0.15%)
Jun 22, 2021 32.97 33.35 32.82 33.25 6,254,040 +0.25(+0.75%)
Jun 21, 2021 32.74 33.11 32.61 33.00 4,762,388 +0.41(+1.24%)
Jun 18, 2021 32.79 32.88 32.38 32.60 8,978,248 -0.55(-1.65%)
Jun 17, 2021 33.51 33.63 32.88 33.14 5,718,072 -0.41(-1.22%)
Jun 16, 2021 33.67 33.88 33.37 33.55 5,470,384 -0.10(-0.31%)
Jun 15, 2021 33.55 33.76 33.54 33.66 3,653,575 +0.06(+0.18%)
Jun 14, 2021 33.61 33.66 33.29 33.60 3,361,775 -0.07(-0.20%)
Jun 11, 2021 33.69 33.78 33.44 33.67 6,933,850 +0.09(+0.26%)
Jun 10, 2021 33.70 33.80 33.37 33.58 3,720,619 +0.06(+0.19%)
Jun 09, 2021 33.64 33.64 33.40 33.51 3,433,823 -0.01(-0.04%)
Jun 08, 2021 33.71 33.76 33.40 33.53 2,543,218 -0.01(-0.03%)
Jun 07, 2021 34.01 34.10 33.40 33.54 3,416,959 -0.48(-1.40%)
Jun 04, 2021 33.69 34.04 33.56 34.01 3,461,316 +0.55(+1.65%)
Jun 03, 2021 33.11 33.56 32.92 33.46 4,540,284 +0.14(+0.41%)
Jun 02, 2021 33.29 33.56 33.10 33.33 4,938,907 +0.08(+0.25%)
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.