Skip to main content

Amphenol Corp A (NY: APH )

115.29 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 61.15 61.46 60.39 60.43 4,456,694 -0.95(-1.55%)
Jan 28, 2021 61.71 61.93 60.48 61.39 4,648,261 +0.62(+1.02%)
Jan 27, 2021 61.35 61.94 59.30 60.77 6,890,013 -2.15(-3.42%)
Jan 26, 2021 64.57 64.73 62.79 62.92 3,311,393 -1.35(-2.11%)
Jan 25, 2021 64.15 64.42 63.10 64.27 3,714,610 +0.28(+0.44%)
Jan 22, 2021 64.03 64.20 63.67 63.99 3,212,076 -0.42(-0.65%)
Jan 21, 2021 65.01 65.73 64.34 64.41 2,149,254 -0.41(-0.63%)
Jan 20, 2021 64.75 65.02 64.36 64.82 1,736,443 +0.77(+1.21%)
Jan 19, 2021 64.52 64.65 63.55 64.05 2,224,520 +0.30(+0.46%)
Jan 15, 2021 64.44 64.64 63.36 63.75 2,834,950 -1.02(-1.57%)
Jan 14, 2021 65.33 65.46 64.68 64.77 1,660,319 -0.30(-0.46%)
Jan 13, 2021 65.19 65.36 64.72 65.07 1,674,627 -0.23(-0.36%)
Jan 12, 2021 65.69 65.92 65.07 65.30 1,534,245 -0.36(-0.55%)
Jan 11, 2021 64.49 65.77 64.22 65.66 1,683,932 +0.15(+0.24%)
Jan 08, 2021 66.06 66.38 64.81 65.50 1,999,695 -0.27(-0.40%)
Jan 07, 2021 65.33 66.03 64.85 65.77 1,888,113 +0.93(+1.43%)
Jan 06, 2021 63.44 65.24 63.44 64.84 2,294,473 +1.57(+2.49%)
Jan 05, 2021 62.35 63.59 62.11 63.27 2,801,954 +1.07(+1.73%)
Jan 04, 2021 63.36 63.89 61.84 62.19 2,124,766 -1.09(-1.72%)
Dec 31, 2020 63.28 63.28 63.28 1,513,831 +0.45(+0.72%)
Dec 30, 2020 62.57 63.10 62.40 62.83 1,513,831 +0.68(+1.09%)
Dec 29, 2020 63.05 63.06 61.95 62.16 1,792,505 -0.68(-1.08%)
Dec 28, 2020 62.98 63.30 62.63 62.83 1,326,060 +0.32(+0.52%)
Dec 24, 2020 62.46 62.61 62.07 62.51 697,010 +0.20(+0.32%)
Dec 23, 2020 62.76 63.02 62.27 62.31 2,004,041 -0.05(-0.09%)
Dec 22, 2020 62.66 62.66 62.05 62.36 1,773,103 -0.24(-0.38%)
Dec 21, 2020 62.16 62.85 61.58 62.60 3,513,574 -0.62(-0.99%)
Dec 18, 2020 63.97 64.08 62.83 63.22 4,886,307 -0.74(-1.15%)
Dec 17, 2020 63.82 64.35 63.66 63.96 2,214,944 +0.63(+1.00%)
Dec 16, 2020 63.57 63.69 62.71 63.33 2,208,662 -0.33(-0.52%)
Dec 15, 2020 63.49 63.83 62.95 63.66 2,533,118 +0.60(+0.96%)
Dec 14, 2020 63.94 64.34 62.94 63.06 2,223,995 -0.20(-0.32%)
Dec 11, 2020 63.00 63.57 62.74 63.26 2,634,758 -0.19(-0.30%)
Dec 10, 2020 64.16 64.53 63.38 63.45 2,614,174 -1.07(-1.65%)
Dec 09, 2020 64.70 65.51 64.31 64.52 2,910,153 +0.18(+0.29%)
Dec 08, 2020 63.34 64.43 63.32 64.34 2,837,590 +0.39(+0.61%)
Dec 07, 2020 64.27 64.66 63.65 63.94 3,369,850 -0.23(-0.36%)
Dec 04, 2020 64.00 64.95 63.93 64.18 2,936,714 +0.58(+0.92%)
Dec 03, 2020 63.13 63.85 63.08 63.59 2,793,668 +0.29(+0.47%)
Dec 02, 2020 63.51 63.63 62.86 63.30 3,021,648 -0.25(-0.40%)
Dec 01, 2020 64.05 64.48 63.48 63.55 3,897,690 +0.39(+0.61%)
Nov 30, 2020 63.32 63.80 62.78 63.16 3,761,189 -0.55(-0.86%)
Nov 27, 2020 63.60 63.95 63.29 63.71 1,091,223 +0.54(+0.86%)
Nov 25, 2020 63.02 63.33 62.71 63.17 1,800,756 -0.20(-0.32%)
Nov 24, 2020 62.49 63.49 62.07 63.37 2,668,551 +1.54(+2.48%)
Nov 23, 2020 61.97 62.58 61.58 61.84 2,302,164 +0.33(+0.53%)
Nov 20, 2020 61.50 62.01 61.38 61.51 3,178,402 +0.09(+0.15%)
Nov 19, 2020 60.36 61.63 60.26 61.42 1,897,999 +0.68(+1.11%)
Nov 18, 2020 61.52 61.53 60.62 60.74 2,919,986 -0.61(-0.99%)
Nov 17, 2020 60.38 62.01 60.36 61.35 3,164,845 +0.38(+0.62%)
Nov 16, 2020 58.65 60.98 58.59 60.97 3,374,501 +1.39(+2.33%)
Nov 13, 2020 58.60 59.75 58.44 59.58 2,719,463 +1.54(+2.65%)
Nov 12, 2020 59.61 59.82 57.77 58.04 3,337,585 -1.97(-3.27%)
Nov 11, 2020 59.48 60.55 59.29 60.01 4,434,606 +1.17(+1.99%)
Nov 10, 2020 58.43 59.35 58.19 58.84 4,179,826 +0.13(+0.21%)
Nov 09, 2020 60.60 62.07 58.63 58.71 4,052,282 +0.60(+1.04%)
Nov 06, 2020 57.78 58.24 57.52 58.11 1,722,886 +0.42(+0.74%)
Nov 05, 2020 57.16 58.14 56.93 57.68 3,516,717 +1.71(+3.05%)
Nov 04, 2020 56.31 56.90 55.44 55.97 4,569,941 -0.28(-0.50%)
Nov 03, 2020 56.33 57.39 56.21 56.25 2,921,235 +0.69(+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.