Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.81 53.13 52.67 52.89 2,291,703 +0.01(+0.02%)
Aug 28, 2020 52.11 52.96 51.89 52.88 2,234,401 +0.81(+1.55%)
Aug 27, 2020 53.01 53.01 51.97 52.07 1,688,406 -0.46(-0.87%)
Aug 26, 2020 52.49 52.78 52.27 52.53 1,946,349 +0.07(+0.13%)
Aug 25, 2020 52.57 53.08 52.27 52.46 2,228,588 +0.08(+0.15%)
Aug 24, 2020 50.57 52.63 50.19 52.38 1,718,201 +0.25(+0.47%)
Aug 21, 2020 51.69 52.31 51.59 52.14 1,999,605 +0.45(+0.88%)
Aug 20, 2020 52.16 52.26 51.58 51.69 1,844,023 -0.89(-1.69%)
Aug 19, 2020 52.75 52.97 52.47 52.57 1,213,705 -0.00(-0.01%)
Aug 18, 2020 52.82 52.92 52.51 52.58 1,727,613 -0.36(-0.67%)
Aug 17, 2020 53.08 53.37 52.89 52.93 1,741,550 +0.05(+0.10%)
Aug 14, 2020 53.02 53.13 52.72 52.88 1,654,781 -0.38(-0.71%)
Aug 13, 2020 52.67 53.66 52.41 53.26 2,148,548 +0.38(+0.71%)
Aug 12, 2020 52.63 53.17 52.24 52.89 2,814,189 +0.47(+0.90%)
Aug 11, 2020 52.37 52.99 52.29 52.41 3,454,469 +0.33(+0.64%)
Aug 10, 2020 51.87 52.48 51.84 52.08 4,708,165 +0.08(+0.15%)
Aug 07, 2020 52.01 52.23 51.61 52.00 2,261,389 -0.19(-0.36%)
Aug 06, 2020 52.11 52.42 51.96 52.19 1,609,157 -0.14(-0.28%)
Aug 05, 2020 52.37 52.75 52.07 52.34 1,679,820 +0.11(+0.21%)
Aug 04, 2020 51.60 52.28 51.54 52.23 2,285,771 +0.50(+0.96%)
Aug 03, 2020 51.04 51.90 51.04 51.73 2,303,424 +0.79(+1.54%)
Jul 31, 2020 50.56 51.01 50.12 50.94 2,452,589 +0.28(+0.56%)
Jul 30, 2020 50.43 50.79 50.15 50.66 2,471,208 -0.32(-0.62%)
Jul 29, 2020 50.35 51.15 50.14 50.98 2,831,567 +0.78(+1.55%)
Jul 28, 2020 51.03 51.13 50.11 50.20 2,466,433 -0.94(-1.85%)
Jul 27, 2020 50.30 51.27 50.11 51.14 2,552,453 +0.86(+1.71%)
Jul 24, 2020 50.65 50.85 49.98 50.28 3,046,948 -0.58(-1.15%)
Jul 23, 2020 50.32 51.05 50.01 50.87 4,615,306 +1.12(+2.26%)
Jul 22, 2020 50.10 51.21 49.11 49.74 3,982,986 +0.56(+1.15%)
Jul 21, 2020 49.19 49.70 49.07 49.18 2,602,914 +0.30(+0.61%)
Jul 20, 2020 48.99 49.14 48.45 48.88 3,019,692 -0.26(-0.53%)
Jul 17, 2020 48.90 49.40 48.70 49.14 2,566,561 +0.53(+1.10%)
Jul 16, 2020 48.39 48.81 48.29 48.61 2,319,378 +0.23(+0.47%)
Jul 15, 2020 47.35 48.55 47.35 48.38 4,903,145 +1.46(+3.12%)
Jul 14, 2020 45.53 46.95 45.36 46.92 4,113,123 +1.42(+3.11%)
Jul 13, 2020 46.18 46.34 45.37 45.50 3,916,135 -0.23(-0.50%)
Jul 10, 2020 45.59 45.92 45.05 45.73 2,401,104 +0.21(+0.47%)
Jul 09, 2020 45.66 45.96 45.10 45.52 3,515,961 -0.27(-0.59%)
Jul 08, 2020 46.33 46.48 45.43 45.79 3,106,457 -0.56(-1.22%)
Jul 07, 2020 46.81 47.19 46.29 46.35 1,909,178 -0.92(-1.96%)
Jul 06, 2020 46.98 47.39 46.73 47.27 2,156,079 +1.09(+2.37%)
Jul 02, 2020 46.60 46.89 45.91 46.18 2,637,976 +0.38(+0.83%)
Jul 01, 2020 46.31 46.65 45.58 45.80 3,042,424 -0.35(-0.76%)
Jun 30, 2020 45.86 46.48 45.79 46.15 4,384,043 +0.28(+0.61%)
Jun 29, 2020 45.80 46.11 45.42 45.87 2,609,337 +0.61(+1.34%)
Jun 26, 2020 45.76 45.84 44.80 45.26 6,366,268 -0.59(-1.29%)
Jun 25, 2020 45.38 45.89 44.60 45.86 1,873,479 +0.28(+0.62%)
Jun 24, 2020 46.48 46.63 45.13 45.57 3,575,756 -1.22(-2.61%)
Jun 23, 2020 47.67 47.98 46.80 46.80 2,237,309 -0.20(-0.42%)
Jun 22, 2020 46.65 47.19 46.18 46.99 1,995,719 +0.26(+0.55%)
Jun 19, 2020 48.61 48.61 46.66 46.74 4,984,273 -0.45(-0.95%)
Jun 18, 2020 47.08 47.62 46.87 47.19 1,691,018 -0.25(-0.52%)
Jun 17, 2020 47.78 48.01 47.02 47.43 2,279,714 -0.05(-0.10%)
Jun 16, 2020 47.87 48.55 46.70 47.48 2,713,995 +1.01(+2.17%)
Jun 15, 2020 44.89 46.50 44.22 46.47 2,636,267 +0.83(+1.82%)
Jun 12, 2020 46.83 46.96 44.80 45.65 3,045,204 +0.24(+0.53%)
Jun 11, 2020 46.97 47.19 45.40 45.41 3,571,322 -2.80(-5.81%)
Jun 10, 2020 49.24 49.24 47.88 48.21 2,305,286 -0.66(-1.36%)
Jun 09, 2020 49.27 49.54 48.72 48.87 3,163,638 -1.13(-2.27%)
Jun 08, 2020 51.29 51.50 49.94 50.00 5,536,620 -1.40(-2.73%)
Jun 05, 2020 50.04 52.06 50.04 51.41 7,487,496 +2.61(+5.35%)
Jun 04, 2020 49.00 49.67 48.50 48.80 4,423,107 -0.78(-1.57%)
Jun 03, 2020 48.04 49.65 47.81 49.58 4,130,281 +2.04(+4.30%)
Jun 02, 2020 47.17 47.67 46.63 47.53 3,963,796 +0.58(+1.24%)
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.