Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 55.19 55.76 54.83 55.56 3,113,681 +1.08(+1.98%)
Oct 30, 2020 54.40 54.51 53.60 54.49 2,297,181 -0.16(-0.29%)
Oct 29, 2020 53.82 55.31 53.43 54.64 2,868,312 +0.80(+1.49%)
Oct 28, 2020 54.65 54.93 53.67 53.84 2,397,665 -1.71(-3.08%)
Oct 27, 2020 56.18 56.68 55.29 55.55 2,607,126 -0.68(-1.20%)
Oct 26, 2020 57.00 57.14 55.33 56.23 2,294,921 -1.59(-2.76%)
Oct 23, 2020 57.65 57.83 56.92 57.82 3,171,982 +0.60(+1.05%)
Oct 22, 2020 55.59 57.63 55.40 57.22 3,411,888 +1.72(+3.11%)
Oct 21, 2020 55.46 57.50 54.91 55.50 4,490,414 +0.16(+0.30%)
Oct 20, 2020 55.34 56.10 54.81 55.33 2,857,064 +0.72(+1.33%)
Oct 19, 2020 55.59 55.93 54.35 54.61 3,234,455 -0.99(-1.79%)
Oct 16, 2020 55.53 56.00 55.44 55.61 6,156,330 +0.39(+0.70%)
Oct 15, 2020 54.18 55.25 53.90 55.22 2,821,121 +0.42(+0.78%)
Oct 14, 2020 54.93 55.36 54.44 54.79 2,201,303 +0.24(+0.44%)
Oct 13, 2020 55.13 55.26 54.41 54.55 3,178,479 -0.86(-1.55%)
Oct 12, 2020 55.14 56.06 54.92 55.41 4,058,122 +0.61(+1.12%)
Oct 09, 2020 55.30 55.65 54.62 54.80 2,505,319 -0.00(-0.01%)
Oct 08, 2020 54.82 55.31 54.64 54.80 1,457,090 +0.23(+0.42%)
Oct 07, 2020 53.71 54.83 53.71 54.58 1,779,043 +1.40(+2.62%)
Oct 06, 2020 53.74 54.45 53.13 53.18 2,434,844 -0.67(-1.25%)
Oct 05, 2020 53.24 54.38 53.24 53.85 3,052,977 +1.05(+1.98%)
Oct 02, 2020 51.97 53.46 51.66 52.80 2,504,491 -0.21(-0.39%)
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.