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 (%)
Dec 31, 2019 51.66 51.91 51.48 51.83 1,656,648 -0.02(-0.05%)
Dec 30, 2019 51.84 52.02 51.45 51.86 1,235,113 +0.11(+0.20%)
Dec 27, 2019 51.91 52.01 51.59 51.75 1,460,581 +0.03(+0.06%)
Dec 26, 2019 51.51 51.72 51.22 51.72 883,247 +0.36(+0.71%)
Dec 24, 2019 51.47 51.47 51.22 51.35 345,778 -0.01(-0.03%)
Dec 23, 2019 51.54 51.70 51.10 51.37 1,586,659 +0.05(+0.10%)
Dec 20, 2019 51.61 51.79 51.16 51.32 3,963,093 +0.05(+0.09%)
Dec 19, 2019 50.92 51.28 50.85 51.27 1,655,134 +0.40(+0.78%)
Dec 18, 2019 51.33 51.33 50.77 50.87 3,232,552 -0.33(-0.64%)
Dec 17, 2019 51.64 51.68 51.18 51.20 1,944,519 -0.43(-0.83%)
Dec 16, 2019 51.96 52.36 51.57 51.62 1,971,144 +0.43(+0.84%)
Dec 13, 2019 51.53 51.75 51.10 51.19 2,341,769 -0.42(-0.81%)
Dec 12, 2019 50.56 51.71 50.39 51.61 2,691,280 +1.00(+1.97%)
Dec 11, 2019 50.33 50.83 50.20 50.61 2,291,024 +0.39(+0.77%)
Dec 10, 2019 50.17 50.37 49.79 50.23 2,308,409 +0.32(+0.63%)
Dec 09, 2019 49.66 49.98 49.57 49.91 1,632,764 +0.21(+0.41%)
Dec 06, 2019 49.61 49.88 49.56 49.71 1,535,994 +0.50(+1.02%)
Dec 05, 2019 49.39 49.48 49.14 49.20 2,033,793 -0.00(-0.01%)
Dec 04, 2019 48.93 49.79 48.91 49.21 1,523,882 +0.58(+1.19%)
Dec 03, 2019 48.58 48.66 48.00 48.63 2,395,335 -0.44(-0.90%)
Dec 02, 2019 49.69 49.86 48.99 49.07 1,992,010 -0.62(-1.25%)
Nov 29, 2019 49.47 49.78 49.31 49.69 912,304 +0.11(+0.22%)
Nov 27, 2019 49.21 49.62 49.14 49.58 1,924,022 +0.35(+0.72%)
Nov 26, 2019 49.43 49.43 48.96 49.23 4,848,430 -0.11(-0.21%)
Nov 25, 2019 48.74 49.37 48.57 49.33 2,465,552 +0.72(+1.48%)
Nov 22, 2019 48.84 48.89 48.36 48.61 1,373,793 -0.02(-0.04%)
Nov 21, 2019 48.90 48.94 48.43 48.63 1,811,870 -0.21(-0.43%)
Nov 20, 2019 48.94 49.22 48.53 48.84 2,127,761 -0.50(-1.01%)
Nov 19, 2019 49.14 49.41 48.84 49.34 1,703,650 +0.39(+0.79%)
Nov 18, 2019 48.91 49.15 48.66 48.95 2,992,098 +0.10(+0.20%)
Nov 15, 2019 48.57 49.09 48.51 48.86 2,160,731 +0.55(+1.14%)
Nov 14, 2019 48.52 48.54 48.16 48.31 1,671,488 -0.27(-0.56%)
Nov 13, 2019 48.27 48.79 48.27 48.58 1,852,613 +0.08(+0.16%)
Nov 12, 2019 48.81 49.08 48.35 48.50 1,781,092 -0.32(-0.65%)
Nov 11, 2019 48.75 49.07 48.63 48.82 1,276,983 -0.25(-0.52%)
Nov 08, 2019 48.86 49.14 48.67 49.07 1,653,616 +0.08(+0.17%)
Nov 07, 2019 49.63 49.73 48.89 48.99 2,159,417 -0.17(-0.35%)
Nov 06, 2019 49.57 49.72 48.86 49.16 2,206,953 -0.73(-1.46%)
Nov 05, 2019 49.82 50.09 49.43 49.89 3,161,331 +0.10(+0.20%)
Nov 04, 2019 49.21 49.86 49.14 49.79 2,278,211 +0.68(+1.38%)
Nov 01, 2019 48.38 49.12 48.17 49.11 2,532,015 +1.17(+2.44%)
Oct 31, 2019 48.05 48.32 47.53 47.94 2,051,206 -0.23(-0.49%)
Oct 30, 2019 48.02 48.24 47.43 48.17 2,214,875 -0.08(-0.16%)
Oct 29, 2019 48.02 48.49 47.94 48.25 1,847,128 -0.10(-0.21%)
Oct 28, 2019 48.05 48.65 47.91 48.35 3,087,955 +0.46(+0.96%)
Oct 25, 2019 48.58 48.74 47.84 47.89 3,925,063 -0.75(-1.53%)
Oct 24, 2019 48.74 48.85 48.39 48.64 2,497,526 +0.10(+0.20%)
Oct 23, 2019 48.50 48.61 47.02 48.54 4,256,347 +1.19(+2.52%)
Oct 22, 2019 47.51 47.77 47.28 47.35 2,674,558 -0.63(-1.31%)
Oct 21, 2019 47.64 48.03 47.48 47.98 2,866,692 +0.67(+1.42%)
Oct 18, 2019 47.12 47.61 47.06 47.30 2,759,515 +0.17(+0.36%)
Oct 17, 2019 47.30 47.54 47.06 47.13 1,707,915 -0.07(-0.14%)
Oct 16, 2019 46.89 47.24 46.86 47.20 2,620,690 +0.17(+0.37%)
Oct 15, 2019 46.54 47.23 46.27 47.03 2,322,095 +0.72(+1.56%)
Oct 14, 2019 46.29 46.52 46.17 46.30 2,675,430 -0.03(-0.07%)
Oct 11, 2019 46.14 46.93 46.14 46.34 2,789,235 +0.70(+1.54%)
Oct 10, 2019 45.35 46.02 45.26 45.63 1,638,802 +0.27(+0.59%)
Oct 09, 2019 45.10 45.63 44.79 45.37 2,097,058 +0.85(+1.90%)
Oct 08, 2019 45.19 45.19 44.40 44.52 1,919,831 -1.05(-2.30%)
Oct 07, 2019 45.73 46.04 45.51 45.57 2,063,965 -0.37(-0.80%)
Oct 04, 2019 45.18 45.95 45.18 45.94 1,828,375 +0.73(+1.61%)
Oct 03, 2019 44.70 45.22 44.24 45.21 1,862,040 +0.59(+1.32%)
Oct 02, 2019 45.12 45.20 44.34 44.62 2,713,143 -0.90(-1.98%)
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.