Amphenol Corp A (NY: APH )

68.11 USD +1.16 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 67.17 68.35 66.99 68.11 2,106,414 +1.16(+1.73%)
May 06, 2021 66.68 67.18 65.80 66.95 2,638,447 +0.05(+0.07%)
May 05, 2021 66.82 67.49 66.25 66.90 3,272,531 +0.83(+1.26%)
May 04, 2021 65.90 66.24 65.08 66.07 4,635,558 -0.18(-0.27%)
May 03, 2021 68.17 68.31 66.11 66.25 3,386,015 -1.09(-1.62%)
Apr 30, 2021 67.86 68.18 66.87 67.34 3,716,700 -1.30(-1.89%)
Apr 29, 2021 68.35 69.05 67.97 68.64 2,901,087 +1.12(+1.66%)
Apr 28, 2021 67.53 68.43 66.91 67.52 4,943,284 -0.74(-1.08%)
Apr 27, 2021 68.94 69.29 67.77 68.26 3,146,118 -0.72(-1.04%)
Apr 26, 2021 68.94 69.62 68.81 68.98 2,452,493 +0.18(+0.26%)
Apr 23, 2021 68.00 68.97 67.76 68.80 3,555,300 +1.20(+1.78%)
Apr 22, 2021 67.98 68.43 67.44 67.60 3,344,510 -0.13(-0.19%)
Apr 21, 2021 66.79 67.95 66.66 67.73 3,146,445 +0.94(+1.41%)
Apr 20, 2021 67.23 67.62 66.56 66.79 1,531,736 -0.72(-1.07%)
Apr 19, 2021 68.43 68.61 67.14 67.51 2,771,244 -0.97(-1.42%)
Apr 16, 2021 68.84 68.98 68.33 68.48 6,099,300 -0.04(-0.06%)
Apr 15, 2021 68.14 68.78 68.06 68.52 2,101,123 +0.81(+1.20%)
Apr 14, 2021 68.02 68.45 67.56 67.71 2,899,052 -0.12(-0.18%)
Apr 13, 2021 67.75 67.96 67.08 67.83 3,618,950 +0.11(+0.16%)
Apr 12, 2021 67.78 68.59 67.54 67.72 3,052,963 -0.74(-1.08%)
Apr 09, 2021 68.12 68.51 67.53 68.46 2,147,500 +0.40(+0.59%)
Apr 08, 2021 67.71 68.07 66.92 68.06 3,017,261 +0.77(+1.14%)
Apr 07, 2021 68.26 68.63 67.22 67.29 4,129,596 -0.99(-1.45%)
Apr 06, 2021 68.48 68.60 67.85 68.28 2,149,282 -0.54(-0.78%)
Apr 05, 2021 67.88 68.92 67.51 68.82 1,790,642 +1.77(+2.64%)
Apr 01, 2021 66.74 67.17 65.54 67.05 2,722,500 +1.08(+1.64%)
Mar 31, 2021 65.56 66.54 65.39 65.97 2,991,823 +0.38(+0.58%)
Mar 30, 2021 66.08 66.42 65.14 65.59 2,586,975 -0.62(-0.94%)
Mar 29, 2021 66.34 66.83 65.54 66.21 2,013,634 -0.28(-0.42%)
Mar 26, 2021 64.94 66.60 64.67 66.49 2,405,700 +1.99(+3.09%)
Mar 25, 2021 63.23 64.63 62.83 64.50 2,537,089 +0.85(+1.34%)
Mar 24, 2021 63.21 64.44 63.07 63.65 2,051,518 +0.72(+1.14%)
Mar 23, 2021 64.20 64.93 62.54 62.93 3,137,857 -1.78(-2.75%)
Mar 22, 2021 64.26 65.07 63.85 64.71 2,344,506 +0.41(+0.64%)
Mar 19, 2021 64.65 65.04 63.77 64.30 3,271,300 -0.70(-1.08%)
Mar 18, 2021 64.82 66.04 64.74 65.00 2,389,158 -0.27(-0.41%)
Mar 17, 2021 64.93 65.54 64.66 65.27 2,083,574 -0.04(-0.06%)
Mar 16, 2021 66.22 66.72 64.88 65.31 2,918,660 -0.54(-0.82%)
Mar 15, 2021 64.09 65.91 64.09 65.85 2,514,807 +1.76(+2.75%)
Mar 12, 2021 63.47 64.19 63.38 64.09 2,156,900 +0.17(+0.27%)
Mar 11, 2021 63.11 64.05 62.71 63.92 3,567,649 +1.83(+2.95%)
Mar 10, 2021 62.25 63.02 62.05 62.09 3,171,375 -0.11(-0.18%)
Mar 09, 2021 62.23 62.93 62.06 62.20 2,440,077 +0.86(+1.40%)
Mar 08, 2021 61.59 62.56 60.67 61.34 3,243,630 -0.22(-0.36%)
Mar 05, 2021 61.28 61.89 58.58 61.56 3,589,800 +1.52(+2.53%)
Mar 04, 2021 62.65 62.74 59.62 60.04 4,752,524 -2.81(-4.47%)
Mar 03, 2021 64.10 64.33 62.83 62.85 3,270,958 -1.67(-2.58%)
Mar 02, 2021 65.06 65.50 64.43 64.51 2,721,678 -0.47(-0.72%)
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.