Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.83 66.14 64.87 65.32 3,831,511 -1.26(-1.89%)
Apr 29, 2021 66.30 66.98 65.93 66.58 2,990,703 +1.09(+1.66%)
Apr 28, 2021 65.51 66.38 64.91 65.50 5,095,985 -0.72(-1.08%)
Apr 27, 2021 66.87 67.21 65.74 66.21 3,243,303 -0.70(-1.04%)
Apr 26, 2021 66.87 67.53 66.75 66.91 2,528,251 +0.17(+0.26%)
Apr 23, 2021 65.96 66.90 65.73 66.74 3,665,125 +1.16(+1.78%)
Apr 22, 2021 65.94 66.37 65.42 65.57 3,447,823 -0.13(-0.19%)
Apr 21, 2021 64.79 65.91 64.66 65.70 3,243,640 +0.91(+1.41%)
Apr 20, 2021 65.22 65.59 64.57 64.79 1,579,052 -0.70(-1.07%)
Apr 19, 2021 66.38 66.55 65.13 65.49 2,856,849 -0.94(-1.42%)
Apr 16, 2021 66.78 66.91 66.28 66.43 6,287,711 -0.04(-0.06%)
Apr 15, 2021 66.10 66.71 66.02 66.47 2,166,027 +0.79(+1.20%)
Apr 14, 2021 65.98 66.40 65.54 65.68 2,988,605 -0.12(-0.18%)
Apr 13, 2021 65.72 65.92 65.07 65.80 3,730,741 +0.11(+0.16%)
Apr 12, 2021 65.75 66.53 65.52 65.69 3,147,270 -0.72(-1.08%)
Apr 09, 2021 66.08 66.46 65.51 66.41 2,213,837 +0.39(+0.59%)
Apr 08, 2021 65.68 66.03 64.91 66.02 3,110,465 +0.75(+1.14%)
Apr 07, 2021 66.21 66.57 65.21 65.27 4,257,161 -0.96(-1.45%)
Apr 06, 2021 66.43 66.54 65.82 66.23 2,215,674 -0.52(-0.78%)
Apr 05, 2021 65.85 66.85 65.49 66.76 1,845,955 +1.72(+2.64%)
Apr 01, 2021 64.74 65.16 63.58 65.04 2,806,599 +1.05(+1.64%)
Mar 31, 2021 63.60 64.55 63.43 63.99 3,084,242 +0.37(+0.58%)
Mar 30, 2021 64.10 64.43 63.19 63.62 2,666,888 -0.60(-0.94%)
Mar 29, 2021 64.35 64.83 63.58 64.23 2,075,836 -0.27(-0.42%)
Mar 26, 2021 62.99 64.60 62.73 64.50 2,480,013 +1.93(+3.09%)
Mar 25, 2021 61.34 62.69 60.95 62.57 2,615,461 +0.82(+1.34%)
Mar 24, 2021 61.32 62.51 61.18 61.74 2,114,890 +0.70(+1.14%)
Mar 23, 2021 62.28 62.98 60.67 61.04 3,234,787 -1.73(-2.75%)
Mar 22, 2021 62.33 63.12 61.94 62.77 2,416,929 +0.54(+0.87%)
Mar 19, 2021 62.57 62.95 61.72 62.23 3,379,974 -0.68(-1.08%)
Mar 18, 2021 62.74 63.92 62.66 62.91 2,468,527 -0.26(-0.41%)
Mar 17, 2021 62.84 63.43 62.58 63.17 2,152,791 -0.04(-0.06%)
Mar 16, 2021 64.09 64.57 62.79 63.21 3,015,619 -0.52(-0.82%)
Mar 15, 2021 62.03 63.79 62.03 63.73 2,598,350 +1.70(+2.75%)
Mar 12, 2021 61.43 62.13 61.34 62.03 2,228,553 +0.16(+0.27%)
Mar 11, 2021 61.08 61.99 60.69 61.86 3,686,168 +1.77(+2.95%)
Mar 10, 2021 60.25 60.99 60.05 60.09 3,276,730 -0.11(-0.18%)
Mar 09, 2021 60.23 60.91 60.06 60.20 2,521,138 +0.83(+1.40%)
Mar 08, 2021 59.61 60.55 58.72 59.37 3,351,385 -0.21(-0.36%)
Mar 05, 2021 59.31 59.90 56.70 59.58 3,709,055 +1.47(+2.53%)
Mar 04, 2021 60.63 60.72 57.70 58.11 4,910,406 -2.72(-4.47%)
Mar 03, 2021 62.03 62.27 60.80 60.83 3,379,621 -1.61(-2.58%)
Mar 02, 2021 62.96 63.39 62.36 62.44 2,812,094 -0.45(-0.72%)
Mar 01, 2021 61.64 63.02 61.62 62.89 2,765,109 +2.07(+3.41%)
Feb 26, 2021 61.09 61.37 60.26 60.82 3,886,976 +0.23(+0.38%)
Feb 25, 2021 62.46 62.54 60.34 60.59 3,103,799 -2.10(-3.35%)
Feb 24, 2021 61.39 63.01 61.38 62.69 3,401,315 +1.05(+1.70%)
Feb 23, 2021 62.59 62.59 60.68 61.65 5,546,351 -1.26(-2.00%)
Feb 22, 2021 63.48 64.16 62.87 62.91 2,538,962 -1.18(-1.84%)
Feb 19, 2021 63.55 64.64 63.51 64.09 5,252,067 +0.82(+1.29%)
Feb 18, 2021 64.10 64.34 63.15 63.27 3,883,814 -1.56(-2.41%)
Feb 17, 2021 65.41 65.51 64.51 64.83 1,720,981 -0.86(-1.30%)
Feb 16, 2021 66.26 66.88 65.52 65.69 2,814,892 -0.08(-0.12%)
Feb 12, 2021 63.86 65.83 63.86 65.77 2,919,261 +1.60(+2.50%)
Feb 11, 2021 64.00 64.20 62.99 64.16 2,224,790 +0.61(+0.97%)
Feb 10, 2021 64.36 64.57 63.45 63.55 1,985,914 -0.43(-0.67%)
Feb 09, 2021 63.82 64.51 63.69 63.98 1,788,106 -0.04(-0.07%)
Feb 08, 2021 63.04 64.07 63.00 64.02 2,113,428 +1.35(+2.16%)
Feb 05, 2021 62.80 62.94 62.28 62.67 2,184,641 +0.55(+0.88%)
Feb 04, 2021 61.13 62.27 60.95 62.12 1,614,440 +0.91(+1.49%)
Feb 03, 2021 61.45 61.94 61.20 61.21 2,659,404 -0.24(-0.39%)
Feb 02, 2021 61.67 62.18 61.25 61.45 2,376,461 +0.65(+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.