Skip to main content

Amphenol Corp A (NY: APH )

63.85 -0.14 (-0.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.84 24.93 24.24 24.37 6,341,670 -0.59(-2.36%)
Jan 30, 2020 25.07 25.30 24.72 24.96 5,050,348 -0.38(-1.50%)
Jan 29, 2020 25.48 25.82 25.31 25.34 4,260,989 +0.00(+0.01%)
Jan 28, 2020 25.37 25.57 25.27 25.34 6,429,818 +0.19(+0.76%)
Jan 27, 2020 25.33 25.45 25.14 25.14 7,075,226 -0.67(-2.59%)
Jan 24, 2020 26.23 26.33 25.70 25.81 4,662,477 -0.24(-0.92%)
Jan 23, 2020 25.92 26.08 25.56 26.05 7,163,471 -0.07(-0.27%)
Jan 22, 2020 26.25 26.74 25.75 26.12 11,736,385 -0.40(-1.51%)
Jan 21, 2020 26.64 26.89 26.49 26.52 6,996,225 -0.29(-1.09%)
Jan 17, 2020 26.73 26.96 26.46 26.82 5,205,337 -0.08(-0.31%)
Jan 16, 2020 26.80 26.90 26.66 26.90 2,411,312 +0.26(+0.99%)
Jan 15, 2020 26.93 26.95 26.50 26.63 2,855,123 -0.19(-0.72%)
Jan 14, 2020 26.68 27.01 26.64 26.83 4,193,951 +0.10(+0.36%)
Jan 13, 2020 26.57 26.74 26.54 26.73 2,944,025 +0.19(+0.73%)
Jan 10, 2020 26.66 26.70 26.47 26.54 3,085,732 -0.11(-0.40%)
Jan 09, 2020 26.70 26.81 26.58 26.64 4,850,670 +0.09(+0.35%)
Jan 08, 2020 26.46 26.69 26.31 26.55 3,297,636 +0.06(+0.24%)
Jan 07, 2020 26.46 26.59 26.36 26.49 3,405,118 +0.14(+0.54%)
Jan 06, 2020 26.28 26.35 26.14 26.34 4,482,512 -0.14(-0.52%)
Jan 03, 2020 26.36 26.53 26.32 26.48 2,852,670 -0.28(-1.04%)
Jan 02, 2020 26.56 26.76 26.41 26.76 4,781,788 +0.24(+0.92%)
Dec 31, 2019 26.43 26.55 26.34 26.52 3,238,386 -0.01(-0.05%)
Dec 30, 2019 26.52 26.61 26.32 26.53 2,414,377 +0.05(+0.20%)
Dec 27, 2019 26.56 26.61 26.39 26.47 2,855,119 +0.02(+0.06%)
Dec 26, 2019 26.35 26.46 26.20 26.46 1,726,557 +0.19(+0.71%)
Dec 24, 2019 26.33 26.33 26.20 26.27 675,922 -0.01(-0.03%)
Dec 23, 2019 26.36 26.45 26.14 26.28 3,101,573 +0.03(+0.10%)
Dec 20, 2019 26.40 26.49 26.17 26.25 7,746,985 +0.02(+0.09%)
Dec 19, 2019 26.05 26.23 26.01 26.23 3,235,427 +0.20(+0.78%)
Dec 18, 2019 26.26 26.26 25.97 26.02 6,318,936 -0.17(-0.64%)
Dec 17, 2019 26.42 26.44 26.18 26.19 3,801,112 -0.22(-0.83%)
Dec 16, 2019 26.58 26.78 26.38 26.41 3,853,157 +0.17(+0.67%)
Dec 13, 2019 26.41 26.52 26.18 26.23 4,569,631 -0.22(-0.81%)
Dec 12, 2019 25.91 26.50 25.82 26.45 5,251,653 +0.51(+1.97%)
Dec 11, 2019 25.79 26.05 25.73 25.94 4,470,609 +0.20(+0.77%)
Dec 10, 2019 25.71 25.81 25.51 25.74 4,504,536 +0.16(+0.63%)
Dec 09, 2019 25.45 25.61 25.40 25.58 3,186,110 +0.11(+0.41%)
Dec 06, 2019 25.43 25.56 25.40 25.47 2,997,276 +0.26(+1.02%)
Dec 05, 2019 25.31 25.36 25.18 25.22 3,968,660 -0.00(-0.01%)
Dec 04, 2019 25.07 25.51 25.07 25.22 2,973,642 +0.30(+1.19%)
Dec 03, 2019 24.90 24.94 24.60 24.92 4,674,158 -0.23(-0.90%)
Dec 02, 2019 25.46 25.55 25.11 25.15 3,887,127 -0.32(-1.25%)
Nov 29, 2019 25.35 25.51 25.27 25.46 1,780,232 +0.06(+0.22%)
Nov 27, 2019 25.22 25.43 25.18 25.41 3,754,457 +0.18(+0.72%)
Nov 26, 2019 25.33 25.33 25.09 25.23 9,461,028 -0.05(-0.21%)
Nov 25, 2019 24.98 25.30 24.89 25.28 4,811,177 +0.37(+1.48%)
Nov 22, 2019 25.03 25.06 24.78 24.91 2,680,763 -0.01(-0.04%)
Nov 21, 2019 25.06 25.08 24.82 24.92 3,535,609 -0.11(-0.43%)
Nov 20, 2019 25.08 25.22 24.87 25.03 4,152,026 -0.25(-1.01%)
Nov 19, 2019 25.18 25.32 25.03 25.28 3,324,432 +0.20(+0.79%)
Nov 18, 2019 25.07 25.19 24.94 25.09 5,838,656 +0.05(+0.20%)
Nov 15, 2019 24.89 25.16 24.86 25.04 4,216,362 +0.28(+1.14%)
Nov 14, 2019 24.86 24.87 24.68 24.75 3,261,672 -0.14(-0.56%)
Nov 13, 2019 24.74 25.00 24.74 24.89 3,615,113 +0.04(+0.16%)
Nov 12, 2019 25.01 25.15 24.78 24.86 3,475,550 -0.16(-0.65%)
Nov 11, 2019 24.98 25.14 24.92 25.02 2,491,852 -0.13(-0.52%)
Nov 08, 2019 25.04 25.18 24.94 25.15 3,226,799 +0.04(+0.17%)
Nov 07, 2019 25.43 25.48 25.06 25.11 4,213,797 -0.09(-0.35%)
Nov 06, 2019 25.40 25.48 25.04 25.19 4,306,558 -0.37(-1.46%)
Nov 05, 2019 25.53 25.67 25.33 25.57 6,168,892 +0.05(+0.20%)
Nov 04, 2019 25.22 25.55 25.18 25.51 4,445,607 +0.35(+1.38%)
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.