Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.77 26.95 26.41 26.58 7,529,927 -0.09(-0.33%)
Sep 29, 2020 26.69 26.83 26.42 26.67 6,152,434 +0.11(+0.42%)
Sep 28, 2020 26.40 26.74 26.27 26.56 4,909,320 +0.62(+2.38%)
Sep 25, 2020 25.44 26.05 25.33 25.94 4,567,828 +0.36(+1.41%)
Sep 24, 2020 25.22 25.92 25.14 25.58 5,452,058 +0.22(+0.87%)
Sep 23, 2020 25.66 25.84 25.24 25.36 6,203,701 -0.33(-1.27%)
Sep 22, 2020 25.48 25.74 24.96 25.68 6,638,121 +0.28(+1.09%)
Sep 21, 2020 26.32 26.44 25.26 25.41 6,451,404 -1.32(-4.94%)
Sep 18, 2020 26.94 27.19 26.57 26.73 8,436,674 -0.25(-0.92%)
Sep 17, 2020 26.54 27.11 26.47 26.98 8,129,036 +0.20(+0.73%)
Sep 16, 2020 27.00 27.07 26.73 26.78 5,516,547 +0.18(+0.69%)
Sep 15, 2020 26.38 26.84 26.34 26.59 3,671,794 +0.38(+1.45%)
Sep 14, 2020 25.87 26.28 25.84 26.21 5,105,186 +0.63(+2.45%)
Sep 11, 2020 25.85 26.04 25.48 25.59 6,966,712 -0.06(-0.23%)
Sep 10, 2020 26.37 26.49 25.53 25.65 5,568,353 -0.55(-2.11%)
Sep 09, 2020 26.13 26.45 25.97 26.20 10,675,410 +0.42(+1.64%)
Sep 08, 2020 26.17 26.39 25.75 25.78 6,918,154 -0.83(-3.13%)
Sep 04, 2020 26.86 26.90 26.13 26.61 5,310,320 -0.00(-0.02%)
Sep 03, 2020 27.64 27.64 26.41 26.61 5,132,205 -1.10(-3.97%)
Sep 02, 2020 27.35 27.79 27.18 27.71 5,555,404 +0.53(+1.96%)
Sep 01, 2020 26.99 27.24 26.84 27.18 5,111,923 +0.24(+0.90%)
Aug 31, 2020 26.90 27.06 26.83 26.94 4,499,250 +0.00(+0.02%)
Aug 28, 2020 26.54 26.98 26.43 26.93 4,386,750 +0.41(+1.55%)
Aug 27, 2020 27.00 27.00 26.47 26.52 3,314,811 -0.23(-0.87%)
Aug 26, 2020 26.73 26.88 26.62 26.76 3,821,225 +0.03(+0.13%)
Aug 25, 2020 26.78 27.04 26.63 26.72 4,375,338 +0.04(+0.15%)
Aug 24, 2020 25.76 26.81 25.57 26.68 3,373,306 +0.13(+0.47%)
Aug 21, 2020 26.33 26.65 26.28 26.56 3,925,781 +0.23(+0.88%)
Aug 20, 2020 26.57 26.62 26.27 26.33 3,620,330 -0.45(-1.69%)
Aug 19, 2020 26.87 26.98 26.72 26.78 2,382,841 -0.00(-0.01%)
Aug 18, 2020 26.91 26.95 26.75 26.78 3,391,786 -0.18(-0.67%)
Aug 17, 2020 27.04 27.18 26.94 26.96 3,419,146 +0.03(+0.10%)
Aug 14, 2020 27.01 27.06 26.85 26.93 3,248,795 -0.19(-0.71%)
Aug 13, 2020 26.83 27.33 26.70 27.13 4,218,197 +0.19(+0.71%)
Aug 12, 2020 26.81 27.08 26.61 26.94 5,525,035 +0.24(+0.90%)
Aug 11, 2020 26.67 26.99 26.64 26.70 6,782,084 +0.17(+0.64%)
Aug 10, 2020 26.42 26.73 26.40 26.53 9,243,437 +0.04(+0.15%)
Aug 07, 2020 26.49 26.61 26.29 26.49 4,439,735 -0.10(-0.36%)
Aug 06, 2020 26.54 26.70 26.47 26.58 3,159,222 -0.07(-0.28%)
Aug 05, 2020 26.68 26.87 26.52 26.66 3,297,953 +0.06(+0.21%)
Aug 04, 2020 26.28 26.63 26.25 26.60 4,487,605 +0.25(+0.96%)
Aug 03, 2020 26.00 26.43 26.00 26.35 4,522,262 +0.40(+1.54%)
Jul 31, 2020 25.75 25.98 25.53 25.95 4,815,114 +0.14(+0.56%)
Jul 30, 2020 25.69 25.87 25.55 25.80 4,851,669 -0.16(-0.62%)
Jul 29, 2020 25.64 26.05 25.54 25.97 5,559,154 +0.40(+1.55%)
Jul 28, 2020 25.99 26.04 25.52 25.57 4,842,295 -0.48(-1.85%)
Jul 27, 2020 25.62 26.11 25.52 26.05 5,011,175 +0.44(+1.71%)
Jul 24, 2020 25.80 25.90 25.46 25.61 5,982,007 -0.30(-1.15%)
Jul 23, 2020 25.63 26.00 25.47 25.91 9,061,128 +0.57(+2.26%)
Jul 22, 2020 25.52 26.08 25.01 25.34 7,819,710 +0.29(+1.15%)
Jul 21, 2020 25.06 25.32 24.99 25.05 5,110,244 +0.15(+0.61%)
Jul 20, 2020 24.95 25.03 24.68 24.90 5,928,496 -0.13(-0.53%)
Jul 17, 2020 24.91 25.16 24.81 25.03 5,038,873 +0.27(+1.10%)
Jul 16, 2020 24.65 24.86 24.60 24.76 4,553,584 +0.12(+0.47%)
Jul 15, 2020 24.12 24.73 24.12 24.64 9,626,238 +0.75(+3.12%)
Jul 14, 2020 23.19 23.91 23.10 23.90 8,075,203 +0.72(+3.11%)
Jul 13, 2020 23.52 23.60 23.11 23.18 7,688,462 -0.12(-0.50%)
Jul 10, 2020 23.22 23.39 22.95 23.29 4,714,035 +0.11(+0.47%)
Jul 09, 2020 23.26 23.41 22.97 23.18 6,902,808 -0.14(-0.59%)
Jul 08, 2020 23.60 23.68 23.14 23.32 6,098,838 -0.29(-1.22%)
Jul 07, 2020 23.84 24.04 23.58 23.61 3,748,248 -0.47(-1.96%)
Jul 06, 2020 23.93 24.14 23.80 24.08 4,232,984 +0.56(+2.37%)
Jul 02, 2020 23.74 23.88 23.38 23.52 5,179,080 +0.19(+0.83%)
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.