Amphenol Corp A (NY: APH )

72.49 USD +0.53 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.65 72.61 71.57 72.49 2,475,049 +0.53(+0.74%)
Jul 29, 2021 71.42 72.30 71.34 71.96 3,539,490 +1.19(+1.68%)
Jul 28, 2021 70.65 71.70 70.41 70.77 4,609,919 +0.38(+0.54%)
Jul 27, 2021 70.38 70.64 69.78 70.39 2,816,061 -0.35(-0.49%)
Jul 26, 2021 70.83 71.12 70.44 70.74 2,371,805 -0.26(-0.37%)
Jul 23, 2021 70.67 71.01 70.29 71.00 2,096,602 +0.97(+1.39%)
Jul 22, 2021 70.34 70.63 69.63 70.03 2,458,677 -0.12(-0.17%)
Jul 21, 2021 68.91 70.21 68.90 70.15 3,462,836 +1.54(+2.24%)
Jul 20, 2021 67.79 68.93 67.49 68.61 2,238,375 +1.22(+1.81%)
Jul 19, 2021 66.86 67.71 66.75 67.39 3,663,743 -0.64(-0.94%)
Jul 16, 2021 69.37 69.67 67.89 68.03 6,456,278 -1.06(-1.53%)
Jul 15, 2021 69.46 69.73 68.75 69.09 3,395,174 -0.76(-1.09%)
Jul 14, 2021 70.59 71.05 69.61 69.85 2,809,646 -0.08(-0.11%)
Jul 13, 2021 69.97 70.59 69.86 69.93 2,800,238 -0.44(-0.63%)
Jul 12, 2021 70.45 70.78 70.05 70.37 2,944,020 +0.06(+0.09%)
Jul 09, 2021 69.70 70.39 69.19 70.31 2,355,288 +1.21(+1.75%)
Jul 08, 2021 68.80 69.27 68.15 69.10 1,982,641 -0.74(-1.06%)
Jul 07, 2021 69.41 69.90 68.77 69.84 1,907,029 +0.53(+0.76%)
Jul 06, 2021 70.00 70.10 68.57 69.31 2,321,662 -0.64(-0.91%)
Jul 02, 2021 69.43 70.31 69.39 69.95 3,063,973 +0.99(+1.44%)
Jul 01, 2021 68.47 68.97 68.15 68.96 2,388,170 +0.55(+0.80%)
Jun 30, 2021 68.36 68.78 68.08 68.41 2,735,497 -0.09(-0.13%)
Jun 29, 2021 68.65 69.04 68.44 68.50 2,157,346 +0.10(+0.15%)
Jun 28, 2021 68.28 68.46 67.67 68.40 2,059,728 +0.47(+0.69%)
Jun 25, 2021 68.26 68.43 67.84 67.93 3,604,025 -0.11(-0.16%)
Jun 24, 2021 67.93 68.21 67.51 68.04 1,761,867 +0.61(+0.90%)
Jun 23, 2021 67.61 67.98 67.26 67.43 2,312,252 -0.10(-0.15%)
Jun 22, 2021 66.96 67.74 66.66 67.53 3,079,265 +0.50(+0.75%)
Jun 21, 2021 66.50 67.24 66.24 67.03 2,344,829 +0.75(+1.13%)
Jun 18, 2021 66.67 66.86 65.84 66.28 4,415,732 -1.11(-1.65%)
Jun 17, 2021 68.14 68.37 66.86 67.39 2,812,294 -0.83(-1.22%)
Jun 16, 2021 68.46 68.89 67.84 68.22 2,690,475 -0.21(-0.31%)
Jun 15, 2021 68.21 68.65 68.19 68.43 1,796,922 +0.12(+0.18%)
Jun 14, 2021 68.34 68.44 67.69 68.31 1,653,407 -0.14(-0.20%)
Jun 11, 2021 68.50 68.69 67.99 68.45 3,410,245 +0.18(+0.26%)
Jun 10, 2021 68.53 68.73 67.84 68.27 1,829,896 +0.13(+0.19%)
Jun 09, 2021 68.39 68.40 67.91 68.14 1,688,842 -0.03(-0.04%)
Jun 08, 2021 68.54 68.64 67.92 68.17 1,250,820 -0.02(-0.03%)
Jun 07, 2021 69.16 69.33 67.90 68.19 1,680,548 -0.97(-1.40%)
Jun 04, 2021 68.49 69.21 68.24 69.16 1,702,364 +1.12(+1.65%)
Jun 03, 2021 67.33 68.24 66.93 68.04 2,233,028 +0.28(+0.41%)
Jun 02, 2021 67.69 68.24 67.31 67.76 2,429,081 +0.17(+0.25%)
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.