Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 45.66 46.50 45.21 46.39 4,291,177 +0.58(+1.27%)
May 28, 2020 46.29 46.39 45.56 45.81 2,994,447 -0.09(-0.19%)
May 27, 2020 45.64 46.14 45.30 45.90 3,455,994 +0.74(+1.64%)
May 26, 2020 44.75 45.39 44.66 45.16 4,277,874 +1.53(+3.51%)
May 22, 2020 43.30 43.67 42.85 43.62 3,313,714 +0.28(+0.65%)
May 21, 2020 43.57 43.83 43.13 43.34 3,059,231 -0.36(-0.82%)
May 20, 2020 43.52 44.22 43.41 43.70 2,120,688 +0.88(+2.06%)
May 19, 2020 42.32 43.45 42.25 42.82 2,316,078 +0.33(+0.77%)
May 18, 2020 40.76 42.74 40.73 42.49 3,215,598 +2.95(+7.45%)
May 15, 2020 39.64 40.04 39.08 39.54 3,382,611 -0.47(-1.16%)
May 14, 2020 38.66 40.02 38.51 40.01 3,437,146 +0.70(+1.78%)
May 13, 2020 40.51 40.55 38.69 39.31 3,083,384 -1.18(-2.91%)
May 12, 2020 42.08 42.27 40.45 40.49 2,627,243 -1.36(-3.25%)
May 11, 2020 42.47 42.47 41.82 41.85 2,363,242 -1.18(-2.75%)
May 08, 2020 42.65 43.03 42.48 43.03 2,234,884 +1.11(+2.66%)
May 07, 2020 41.99 42.53 41.77 41.91 2,188,948 +0.56(+1.35%)
May 06, 2020 41.74 42.02 41.20 41.36 2,177,339 -0.08(-0.20%)
May 05, 2020 40.82 41.89 40.82 41.44 2,074,397 +1.12(+2.78%)
May 04, 2020 40.69 40.83 39.98 40.32 3,504,245 -0.76(-1.85%)
May 01, 2020 41.41 41.63 40.50 41.08 3,369,914 -1.33(-3.13%)
Apr 30, 2020 43.69 43.82 42.38 42.40 4,005,710 -1.87(-4.23%)
Apr 29, 2020 43.24 44.55 43.12 44.28 2,931,153 +1.84(+4.32%)
Apr 28, 2020 43.14 43.51 42.26 42.44 3,511,805 +0.39(+0.93%)
Apr 27, 2020 41.62 42.34 41.62 42.05 2,949,483 +0.65(+1.58%)
Apr 24, 2020 40.56 41.57 40.48 41.40 2,950,080 +1.05(+2.61%)
Apr 23, 2020 40.27 41.39 39.69 40.35 6,037,165 +1.11(+2.83%)
Apr 22, 2020 37.79 39.64 37.14 39.24 6,971,061 +2.28(+6.18%)
Apr 21, 2020 38.44 38.80 36.64 36.95 8,543,843 -2.08(-5.33%)
Apr 20, 2020 39.07 39.83 38.76 39.03 3,814,477 -1.43(-3.53%)
Apr 17, 2020 39.71 40.77 39.69 40.46 4,617,761 +1.61(+4.16%)
Apr 16, 2020 38.62 39.00 38.24 38.85 3,218,033 +0.24(+0.61%)
Apr 15, 2020 38.61 39.06 38.13 38.61 4,504,658 -1.01(-2.55%)
Apr 14, 2020 39.38 40.17 39.04 39.62 4,926,099 +0.87(+2.24%)
Apr 13, 2020 38.61 39.19 38.39 38.75 3,353,581 -0.60(-1.53%)
Apr 09, 2020 38.57 39.93 38.57 39.35 3,716,481 +1.10(+2.88%)
Apr 08, 2020 36.64 38.47 36.52 38.25 4,599,540 +1.88(+5.16%)
Apr 07, 2020 37.99 38.30 36.29 36.37 5,177,475 +0.18(+0.49%)
Apr 06, 2020 34.68 36.40 34.33 36.20 7,890,082 +3.32(+10.11%)
Apr 03, 2020 32.85 33.32 32.47 32.87 4,394,418 -0.16(-0.49%)
Apr 02, 2020 33.47 33.88 32.41 33.03 8,960,385 -0.37(-1.09%)
Apr 01, 2020 33.70 34.60 33.34 33.40 5,933,117 -1.61(-4.61%)
Mar 31, 2020 36.45 36.52 34.78 35.01 4,857,600 -1.42(-3.89%)
Mar 30, 2020 35.82 36.60 35.35 36.43 5,623,011 +0.75(+2.10%)
Mar 27, 2020 36.50 37.15 35.58 35.68 3,967,091 -2.35(-6.19%)
Mar 26, 2020 36.02 38.48 35.80 38.04 5,375,492 +2.04(+5.67%)
Mar 25, 2020 35.76 37.45 34.59 35.99 5,412,335 +0.37(+1.04%)
Mar 24, 2020 34.82 36.03 34.40 35.62 6,110,829 +2.47(+7.46%)
Mar 23, 2020 33.12 34.53 31.23 33.15 7,727,699 -0.50(-1.49%)
Mar 20, 2020 33.05 34.92 32.96 33.65 6,523,147 +0.62(+1.86%)
Mar 19, 2020 32.34 33.39 30.90 33.03 6,392,041 +0.17(+0.51%)
Mar 18, 2020 31.50 32.89 30.29 32.87 6,153,066 -1.40(-4.09%)
Mar 17, 2020 33.44 35.14 32.07 34.27 6,024,762 +1.44(+4.38%)
Mar 16, 2020 33.57 35.47 30.80 32.83 7,321,217 -5.29(-13.88%)
Mar 13, 2020 37.94 38.73 35.17 38.12 8,836,363 +2.15(+5.96%)
Mar 12, 2020 37.76 39.42 35.97 35.98 7,598,884 -4.38(-10.86%)
Mar 11, 2020 41.92 42.08 39.45 40.36 5,132,987 -2.98(-6.87%)
Mar 10, 2020 42.31 43.35 40.52 43.34 6,044,152 +2.38(+5.80%)
Mar 09, 2020 41.51 46.98 40.71 40.96 4,859,087 -3.37(-7.60%)
Mar 06, 2020 43.21 44.53 43.14 44.33 3,311,000 -0.41(-0.92%)
Mar 05, 2020 45.19 45.76 44.42 44.74 3,510,025 -1.71(-3.69%)
Mar 04, 2020 45.27 46.48 44.86 46.46 2,641,324 +1.93(+4.33%)
Mar 03, 2020 45.32 46.76 44.41 44.53 3,786,116 -0.94(-2.06%)
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.