Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.01 31.15 30.59 30.87 7,657,687 +0.12(+0.38%)
Feb 25, 2021 31.71 31.75 30.63 30.76 6,114,759 -1.07(-3.35%)
Feb 24, 2021 31.16 31.99 31.16 31.82 6,700,892 +0.53(+1.70%)
Feb 23, 2021 31.77 31.77 30.80 31.29 10,926,804 -0.64(-2.00%)
Feb 22, 2021 32.22 32.57 31.91 31.93 5,001,980 -0.60(-1.84%)
Feb 19, 2021 32.26 32.81 32.24 32.53 10,347,038 +0.42(+1.29%)
Feb 18, 2021 32.53 32.66 32.05 32.11 7,651,459 -0.79(-2.41%)
Feb 17, 2021 33.20 33.25 32.75 32.91 3,390,487 -0.43(-1.30%)
Feb 16, 2021 33.63 33.95 33.26 33.34 5,545,586 -0.04(-0.12%)
Feb 12, 2021 32.41 33.41 32.41 33.38 5,751,204 +0.81(+2.50%)
Feb 11, 2021 32.49 32.59 31.97 32.57 4,383,035 +0.31(+0.97%)
Feb 10, 2021 32.67 32.77 32.21 32.26 3,912,427 -0.22(-0.67%)
Feb 09, 2021 32.40 32.75 32.33 32.48 3,522,727 -0.02(-0.07%)
Feb 08, 2021 32.00 32.52 31.98 32.50 4,163,640 +0.69(+2.16%)
Feb 05, 2021 31.88 31.95 31.61 31.81 4,303,938 +0.28(+0.88%)
Feb 04, 2021 31.03 31.61 30.94 31.53 3,180,590 +0.46(+1.49%)
Feb 03, 2021 31.19 31.44 31.06 31.07 5,239,263 -0.12(-0.39%)
Feb 02, 2021 31.30 31.56 31.09 31.19 4,681,839 +0.33(+1.07%)
Feb 01, 2021 30.95 31.40 30.49 30.86 9,834,376 +0.18(+0.60%)
Jan 29, 2021 31.04 31.20 30.65 30.68 8,780,082 -0.48(-1.55%)
Jan 28, 2021 31.33 31.44 30.70 31.16 9,157,487 +0.31(+1.02%)
Jan 27, 2021 31.14 31.44 30.10 30.84 13,573,937 -1.09(-3.42%)
Jan 26, 2021 32.78 32.86 31.87 31.94 6,523,739 -0.69(-2.11%)
Jan 25, 2021 32.56 32.70 32.03 32.63 7,318,111 +0.14(+0.44%)
Jan 22, 2021 32.50 32.59 32.32 32.48 6,328,075 -0.21(-0.65%)
Jan 21, 2021 33.00 33.36 32.66 32.69 4,234,221 -0.21(-0.63%)
Jan 20, 2021 32.87 33.00 32.67 32.90 3,420,946 +0.39(+1.21%)
Jan 19, 2021 32.75 32.82 32.26 32.51 4,382,501 +0.15(+0.46%)
Jan 15, 2021 32.71 32.81 32.16 32.36 5,585,104 -0.52(-1.57%)
Jan 14, 2021 33.16 33.22 32.83 32.88 3,270,976 -0.15(-0.46%)
Jan 13, 2021 33.09 33.18 32.85 33.03 3,299,164 -0.12(-0.36%)
Jan 12, 2021 33.34 33.46 33.03 33.15 3,022,600 -0.18(-0.55%)
Jan 11, 2021 32.74 33.38 32.60 33.33 3,317,496 +0.08(+0.24%)
Jan 08, 2021 33.53 33.70 32.90 33.25 3,939,577 -0.14(-0.40%)
Jan 07, 2021 33.16 33.52 32.92 33.38 3,719,751 +0.47(+1.43%)
Jan 06, 2021 32.20 33.11 32.20 32.91 4,520,315 +0.80(+2.49%)
Jan 05, 2021 31.65 32.28 31.53 32.11 5,520,097 +0.55(+1.73%)
Jan 04, 2021 32.16 32.43 31.39 31.57 4,185,978 -0.55(-1.72%)
Dec 31, 2020 32.12 32.12 32.12 2,982,382 +0.23(+0.72%)
Dec 30, 2020 31.76 32.03 31.67 31.89 2,982,382 +0.34(+1.09%)
Dec 29, 2020 32.00 32.01 31.45 31.55 3,531,395 -0.34(-1.08%)
Dec 28, 2020 31.97 32.13 31.79 31.89 2,612,456 +0.16(+0.52%)
Dec 24, 2020 31.70 31.78 31.51 31.73 1,373,172 +0.10(+0.32%)
Dec 23, 2020 31.86 31.99 31.61 31.63 3,948,138 -0.03(-0.09%)
Dec 22, 2020 31.81 31.81 31.50 31.66 3,493,171 -0.12(-0.38%)
Dec 21, 2020 31.55 31.90 31.26 31.78 6,922,053 -0.32(-0.99%)
Dec 18, 2020 32.47 32.53 31.89 32.09 9,626,458 -0.37(-1.15%)
Dec 17, 2020 32.40 32.67 32.31 32.47 4,363,636 +0.32(+1.00%)
Dec 16, 2020 32.27 32.33 31.83 32.14 4,351,260 -0.17(-0.52%)
Dec 15, 2020 32.23 32.40 31.95 32.31 4,990,467 +0.31(+0.96%)
Dec 14, 2020 32.45 32.66 31.95 32.01 4,381,467 -0.16(-0.49%)
Dec 11, 2020 32.03 32.32 31.90 32.16 5,182,086 -0.10(-0.30%)
Dec 10, 2020 32.62 32.81 32.22 32.26 5,141,601 -0.54(-1.65%)
Dec 09, 2020 32.90 33.31 32.70 32.80 5,723,737 +0.09(+0.29%)
Dec 08, 2020 32.20 32.76 32.19 32.71 5,581,019 +0.20(+0.61%)
Dec 07, 2020 32.68 32.87 32.36 32.51 6,627,877 -0.12(-0.36%)
Dec 04, 2020 32.54 33.02 32.50 32.63 5,775,977 +0.30(+0.92%)
Dec 03, 2020 32.10 32.46 32.07 32.33 5,494,632 +0.15(+0.47%)
Dec 02, 2020 32.29 32.35 31.96 32.18 5,943,028 -0.13(-0.40%)
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.