Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.66 70.59 69.57 70.47 2,545,922 +0.52(+0.74%)
Jul 29, 2021 69.43 70.29 69.35 69.96 3,640,844 +1.16(+1.68%)
Jul 28, 2021 68.68 69.70 68.45 68.80 4,741,925 +0.37(+0.54%)
Jul 27, 2021 68.42 68.67 67.84 68.43 2,896,699 -0.34(-0.49%)
Jul 26, 2021 68.86 69.14 68.48 68.77 2,439,722 -0.25(-0.37%)
Jul 23, 2021 68.70 69.03 68.33 69.02 2,156,639 +0.94(+1.39%)
Jul 22, 2021 68.38 68.66 67.69 68.08 2,529,082 -0.12(-0.17%)
Jul 21, 2021 66.99 68.26 66.98 68.20 3,561,995 +1.50(+2.24%)
Jul 20, 2021 65.90 67.01 65.61 66.70 2,302,471 +1.19(+1.81%)
Jul 19, 2021 65.00 65.83 64.89 65.51 3,768,655 -0.62(-0.94%)
Jul 16, 2021 67.44 67.73 66.00 66.14 6,641,155 -1.03(-1.53%)
Jul 15, 2021 67.53 67.79 66.83 67.17 3,492,396 -0.74(-1.09%)
Jul 14, 2021 68.62 69.07 67.67 67.91 2,890,101 -0.08(-0.11%)
Jul 13, 2021 68.02 68.62 67.92 67.98 2,880,423 -0.43(-0.63%)
Jul 12, 2021 68.49 68.80 68.10 68.41 3,028,323 +0.06(+0.09%)
Jul 09, 2021 67.76 68.43 67.26 68.35 2,422,732 +1.18(+1.75%)
Jul 08, 2021 66.88 67.34 66.25 67.18 2,039,414 -0.72(-1.06%)
Jul 07, 2021 67.48 67.95 66.86 67.90 1,961,637 +0.52(+0.76%)
Jul 06, 2021 68.05 68.15 66.66 67.38 2,388,143 -0.62(-0.91%)
Jul 02, 2021 67.50 68.35 67.46 68.00 3,151,710 +0.96(+1.44%)
Jul 01, 2021 66.56 67.05 66.25 67.04 2,456,556 +0.53(+0.80%)
Jun 30, 2021 66.46 66.87 66.18 66.51 2,813,828 -0.09(-0.13%)
Jun 29, 2021 66.74 67.12 66.54 66.59 2,219,122 +0.10(+0.15%)
Jun 28, 2021 66.38 66.56 65.79 66.50 2,118,709 +0.46(+0.69%)
Jun 25, 2021 66.36 66.53 65.95 66.04 3,707,227 -0.11(-0.16%)
Jun 24, 2021 66.04 66.31 65.64 66.15 1,812,318 +0.59(+0.90%)
Jun 23, 2021 65.73 66.09 65.39 65.55 2,378,464 -0.10(-0.15%)
Jun 22, 2021 65.10 65.85 64.80 65.65 3,167,440 +0.49(+0.75%)
Jun 21, 2021 64.65 65.37 64.40 65.16 2,411,974 +0.87(+1.35%)
Jun 18, 2021 64.67 64.86 63.87 64.29 4,552,136 -1.08(-1.65%)
Jun 17, 2021 66.10 66.32 64.86 65.37 2,899,167 -0.81(-1.22%)
Jun 16, 2021 66.41 66.82 65.81 66.18 2,773,585 -0.20(-0.31%)
Jun 15, 2021 66.17 66.59 66.15 66.38 1,852,429 +0.12(+0.18%)
Jun 14, 2021 66.29 66.39 65.66 66.26 1,704,481 -0.14(-0.20%)
Jun 11, 2021 66.45 66.63 65.95 66.40 3,515,589 +0.17(+0.26%)
Jun 10, 2021 66.48 66.67 65.81 66.22 1,886,422 +0.13(+0.19%)
Jun 09, 2021 66.34 66.35 65.88 66.10 1,741,011 -0.03(-0.04%)
Jun 08, 2021 66.49 66.58 65.88 66.13 1,289,458 -0.02(-0.03%)
Jun 07, 2021 67.09 67.25 65.87 66.15 1,732,461 -0.94(-1.40%)
Jun 04, 2021 66.44 67.13 66.20 67.09 1,754,951 +1.09(+1.65%)
Jun 03, 2021 65.31 66.20 64.92 66.00 2,302,007 +0.27(+0.41%)
Jun 02, 2021 65.66 66.20 65.29 65.73 2,504,116 +0.16(+0.25%)
Jun 01, 2021 65.77 66.19 65.52 65.56 2,112,612 +0.32(+0.49%)
May 28, 2021 65.52 65.67 64.99 65.24 2,023,846 +0.07(+0.10%)
May 27, 2021 65.44 65.66 65.12 65.18 2,545,679 +0.09(+0.13%)
May 26, 2021 64.83 65.27 64.74 65.09 1,529,103 +0.14(+0.21%)
May 25, 2021 65.32 65.55 64.87 64.95 1,682,571 -0.11(-0.16%)
May 24, 2021 64.89 65.23 64.60 65.06 1,657,490 +0.70(+1.09%)
May 21, 2021 64.90 65.31 64.02 64.36 3,757,713 -0.23(-0.36%)
May 20, 2021 64.32 64.81 64.01 64.59 1,837,480 +0.63(+0.99%)
May 19, 2021 62.89 64.04 62.58 63.96 2,387,009 +0.23(+0.37%)
May 18, 2021 64.58 64.73 63.70 63.73 2,271,572 -0.78(-1.20%)
May 17, 2021 64.05 64.58 63.76 64.51 1,691,482 +0.14(+0.21%)
May 14, 2021 63.85 64.69 63.52 64.37 1,635,704 +1.03(+1.62%)
May 13, 2021 62.65 63.76 62.41 63.34 2,055,300 +1.10(+1.76%)
May 12, 2021 63.64 63.82 62.22 62.25 2,628,428 -2.08(-3.23%)
May 11, 2021 63.73 64.45 63.24 64.32 2,743,049 -0.73(-1.12%)
May 10, 2021 66.08 66.28 65.05 65.05 2,912,759 -1.02(-1.54%)
May 07, 2021 65.16 66.30 64.98 66.07 2,171,482 +1.13(+1.73%)
May 06, 2021 64.68 65.17 63.83 64.94 2,719,950 +0.05(+0.07%)
May 05, 2021 64.82 65.47 64.26 64.90 3,373,621 +0.81(+1.26%)
May 04, 2021 63.93 64.26 63.13 64.09 4,778,753 -0.17(-0.27%)
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.