Amphenol Corp A (NY: APH )

66.28 USD -1.11 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.20 42.42 41.85 41.85 3,069,434 -0.28(-0.68%)
Apr 27, 2018 41.95 42.30 41.76 42.14 3,579,116 +0.24(+0.58%)
Apr 26, 2018 41.58 41.90 41.30 41.90 3,160,284 +0.46(+1.10%)
Apr 25, 2018 41.83 41.97 40.21 41.44 5,602,962 +0.06(+0.13%)
Apr 24, 2018 42.48 42.55 41.01 41.38 4,785,816 -0.82(-1.93%)
Apr 23, 2018 42.80 42.84 42.14 42.20 3,056,000 -0.40(-0.95%)
Apr 20, 2018 42.97 42.98 42.33 42.60 3,031,958 -0.49(-1.15%)
Apr 19, 2018 43.54 43.55 43.01 43.10 2,067,834 -0.50(-1.15%)
Apr 18, 2018 43.60 43.83 43.36 43.60 1,526,398 +0.19(+0.44%)
Apr 17, 2018 43.40 43.57 43.15 43.41 1,999,750 +0.17(+0.40%)
Apr 16, 2018 43.15 43.40 42.88 43.24 1,509,540 +0.43(+1.00%)
Apr 13, 2018 43.25 43.33 42.69 42.80 1,498,998 -0.27(-0.62%)
Apr 12, 2018 42.90 43.24 42.66 43.07 2,070,810 +0.43(+1.01%)
Apr 11, 2018 42.44 42.97 42.43 42.64 3,225,070 -0.05(-0.11%)
Apr 10, 2018 42.46 42.86 42.28 42.69 3,853,514 +0.90(+2.14%)
Apr 09, 2018 41.56 42.30 41.39 41.79 2,851,850 +0.51(+1.22%)
Apr 06, 2018 42.16 42.28 40.95 41.28 2,471,450 -1.10(-2.60%)
Apr 05, 2018 42.77 42.87 42.24 42.38 2,329,770 -0.11(-0.26%)
Apr 04, 2018 41.06 42.58 41.06 42.49 3,042,502 +0.09(+0.22%)
Apr 03, 2018 42.14 42.44 41.58 42.40 2,747,858 +0.38(+0.89%)
Apr 02, 2018 43.06 43.14 41.37 42.03 2,649,148 -1.04(-2.41%)
Mar 29, 2018 43.06 43.06 43.06 0 +0.64(+1.51%)
Mar 28, 2018 42.90 42.94 41.98 42.42 1,858,586 -0.37(-0.86%)
Mar 27, 2018 43.70 44.00 42.54 42.79 2,101,516 -0.75(-1.72%)
Mar 26, 2018 43.20 43.58 42.69 43.54 2,306,560 +0.88(+2.06%)
Mar 23, 2018 44.10 44.36 42.61 42.67 2,214,480 -1.42(-3.22%)
Mar 22, 2018 45.00 45.23 44.03 44.08 2,195,264 -1.43(-3.14%)
Mar 21, 2018 45.80 46.01 45.41 45.51 1,500,350 -0.33(-0.73%)
Mar 20, 2018 45.85 46.01 45.59 45.85 1,714,062 +0.18(+0.39%)
Mar 19, 2018 45.95 46.05 45.17 45.67 2,406,572 -0.33(-0.72%)
Mar 16, 2018 46.08 46.47 45.74 46.00 3,607,346 +0.03(+0.05%)
Mar 15, 2018 45.78 46.18 45.60 45.97 1,385,376 +0.29(+0.63%)
Mar 14, 2018 46.42 46.48 45.60 45.69 1,150,486 -0.57(-1.23%)
Mar 13, 2018 46.58 46.75 46.11 46.26 1,773,730 -0.08(-0.16%)
Mar 12, 2018 46.26 46.53 46.17 46.33 2,610,252 +0.11(+0.24%)
Mar 09, 2018 45.56 46.33 45.42 46.22 2,390,106 +0.93(+2.05%)
Mar 08, 2018 45.16 45.33 44.97 45.29 2,662,508 +0.16(+0.35%)
Mar 07, 2018 45.24 44.26 45.13 2,099,806 +0.26(+0.57%)
Mar 06, 2018 44.75 45.06 44.56 44.88 2,069,250 +0.28(+0.64%)
Mar 05, 2018 44.49 44.86 44.11 44.59 2,177,270 -0.24(-0.52%)
Mar 02, 2018 44.25 44.92 44.07 44.83 2,303,398 +0.35(+0.79%)
Mar 01, 2018 45.58 45.58 44.12 44.47 3,135,382 -1.22(-2.67%)
Feb 28, 2018 46.20 46.35 45.69 45.70 2,399,424 -0.28(-0.60%)
Feb 27, 2018 46.29 46.76 45.97 45.97 2,285,884 -0.24(-0.51%)
Feb 26, 2018 45.53 46.21 45.35 46.21 1,606,814 +0.79(+1.74%)
Feb 23, 2018 45.24 45.43 44.96 45.42 1,942,638 +0.30(+0.66%)
Feb 22, 2018 45.03 45.12 2,382,226 -0.09(-0.21%)
Feb 21, 2018 45.24 45.78 45.21 45.21 2,064,344 +0.03(+0.07%)
Feb 20, 2018 44.75 45.42 44.65 45.18 2,362,224 +0.19(+0.41%)
Feb 16, 2018 44.99 44.99 44.99 0 +0.42(+0.95%)
Feb 15, 2018 44.01 44.57 43.90 44.57 3,229,710 +0.90(+2.06%)
Feb 14, 2018 43.15 43.72 43.12 43.67 2,147,846 +0.23(+0.53%)
Feb 13, 2018 42.92 43.54 42.90 43.44 1,738,152 +0.23(+0.54%)
Feb 12, 2018 42.90 43.45 42.85 43.21 3,595,574 +0.82(+1.92%)
Feb 09, 2018 42.47 42.72 41.08 42.39 5,360,124 +0.17(+0.40%)
Feb 08, 2018 44.12 44.26 42.20 42.22 5,019,622 -1.92(-4.35%)
Feb 07, 2018 44.01 44.92 43.73 44.14 3,532,456 -0.14(-0.32%)
Feb 06, 2018 43.36 44.44 42.88 44.28 4,938,508 -0.38(-0.84%)
Feb 05, 2018 45.38 45.99 44.04 44.65 2,091,224 -0.97(-2.13%)
Feb 02, 2018 46.26 46.42 45.60 45.62 3,401,660 -0.78(-1.69%)
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.