Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.38 33.53 32.89 33.12 7,556,947 -0.64(-1.89%)
Apr 29, 2021 33.62 33.96 33.43 33.76 5,898,609 +0.55(+1.66%)
Apr 28, 2021 33.21 33.66 32.91 33.21 10,050,888 -0.36(-1.08%)
Apr 27, 2021 33.91 34.08 33.33 33.57 6,396,816 -0.35(-1.04%)
Apr 26, 2021 33.91 34.24 33.84 33.93 4,986,509 +0.09(+0.26%)
Apr 23, 2021 33.44 33.92 33.33 33.84 7,228,782 +0.59(+1.78%)
Apr 22, 2021 33.43 33.65 33.17 33.25 6,800,195 -0.06(-0.19%)
Apr 21, 2021 32.85 33.42 32.79 33.31 6,397,481 +0.46(+1.41%)
Apr 20, 2021 33.07 33.26 32.74 32.85 3,114,388 -0.35(-1.07%)
Apr 19, 2021 33.66 33.74 33.02 33.20 5,634,607 -0.48(-1.42%)
Apr 16, 2021 33.86 33.93 33.61 33.68 12,401,348 -0.02(-0.06%)
Apr 15, 2021 33.51 33.83 33.47 33.70 4,272,089 +0.40(+1.20%)
Apr 14, 2021 33.45 33.67 33.23 33.30 5,894,472 -0.06(-0.18%)
Apr 13, 2021 33.32 33.42 32.99 33.36 7,358,198 +0.05(+0.16%)
Apr 12, 2021 33.34 33.73 33.22 33.31 6,207,410 -0.36(-1.08%)
Apr 09, 2021 33.50 33.70 33.21 33.67 4,366,385 +0.20(+0.59%)
Apr 08, 2021 33.30 33.48 32.91 33.47 6,134,819 +0.38(+1.14%)
Apr 07, 2021 33.57 33.75 33.06 33.09 8,396,464 -0.49(-1.45%)
Apr 06, 2021 33.68 33.74 33.37 33.58 4,370,008 -0.27(-0.78%)
Apr 05, 2021 33.39 33.90 33.20 33.85 3,640,807 +0.87(+2.64%)
Apr 01, 2021 32.82 33.04 32.23 32.98 5,535,499 +0.53(+1.64%)
Mar 31, 2021 32.24 32.73 32.16 32.45 6,083,097 +0.19(+0.58%)
Mar 30, 2021 32.50 32.67 32.04 32.26 5,259,944 -0.30(-0.94%)
Mar 29, 2021 32.63 32.87 32.23 32.56 4,094,203 -0.14(-0.42%)
Mar 26, 2021 31.94 32.76 31.81 32.70 4,891,368 +0.98(+3.09%)
Mar 25, 2021 31.10 31.79 30.90 31.72 5,158,513 +0.42(+1.34%)
Mar 24, 2021 31.09 31.69 31.02 31.30 4,171,230 +0.35(+1.14%)
Mar 23, 2021 31.58 31.93 30.76 30.95 6,380,020 -0.88(-2.75%)
Mar 22, 2021 31.60 32.00 31.40 31.83 4,766,946 +0.24(+0.75%)
Mar 19, 2021 31.76 31.95 31.33 31.59 6,658,850 -0.34(-1.08%)
Mar 18, 2021 31.84 32.44 31.80 31.93 4,863,218 -0.13(-0.41%)
Mar 17, 2021 31.90 32.20 31.77 32.07 4,241,190 -0.02(-0.06%)
Mar 16, 2021 32.53 32.78 31.87 32.08 5,941,038 -0.27(-0.82%)
Mar 15, 2021 31.49 32.38 31.49 32.35 5,118,981 +0.86(+2.75%)
Mar 12, 2021 31.18 31.53 31.14 31.49 4,390,448 +0.08(+0.27%)
Mar 11, 2021 31.00 31.47 30.81 31.40 7,262,079 +0.90(+2.95%)
Mar 10, 2021 30.58 30.96 30.48 30.50 6,455,449 -0.05(-0.18%)
Mar 09, 2021 30.57 30.92 30.49 30.56 4,966,865 +0.42(+1.40%)
Mar 08, 2021 30.26 30.73 29.81 30.13 6,602,526 -0.11(-0.36%)
Mar 05, 2021 30.11 30.40 28.78 30.24 7,307,168 +0.75(+2.53%)
Mar 04, 2021 30.78 30.82 29.29 29.50 9,673,935 -1.38(-4.47%)
Mar 03, 2021 31.49 31.61 30.86 30.88 6,658,154 -0.82(-2.58%)
Mar 02, 2021 31.96 32.18 31.65 31.69 5,540,074 -0.23(-0.72%)
Mar 01, 2021 31.29 31.99 31.28 31.92 5,447,510 +1.05(+3.41%)
Feb 26, 2021 31.01 31.15 30.59 30.87 7,657,687 +0.12(+0.38%)
Feb 25, 2021 31.71 31.75 30.63 30.76 6,114,759 -1.07(-3.35%)
Feb 24, 2021 31.16 31.99 31.16 31.82 6,700,892 +0.53(+1.70%)
Feb 23, 2021 31.77 31.77 30.80 31.29 10,926,804 -0.64(-2.00%)
Feb 22, 2021 32.22 32.57 31.91 31.93 5,001,980 -0.60(-1.84%)
Feb 19, 2021 32.26 32.81 32.24 32.53 10,347,038 +0.42(+1.29%)
Feb 18, 2021 32.53 32.66 32.05 32.11 7,651,459 -0.79(-2.41%)
Feb 17, 2021 33.20 33.25 32.75 32.91 3,390,487 -0.43(-1.30%)
Feb 16, 2021 33.63 33.95 33.26 33.34 5,545,586 -0.04(-0.12%)
Feb 12, 2021 32.41 33.41 32.41 33.38 5,751,204 +0.81(+2.50%)
Feb 11, 2021 32.49 32.59 31.97 32.57 4,383,035 +0.31(+0.97%)
Feb 10, 2021 32.67 32.77 32.21 32.26 3,912,427 -0.22(-0.67%)
Feb 09, 2021 32.40 32.75 32.33 32.48 3,522,727 -0.02(-0.07%)
Feb 08, 2021 32.00 32.52 31.98 32.50 4,163,640 +0.69(+2.16%)
Feb 05, 2021 31.88 31.95 31.61 31.81 4,303,938 +0.28(+0.88%)
Feb 04, 2021 31.03 31.61 30.94 31.53 3,180,590 +0.46(+1.49%)
Feb 03, 2021 31.19 31.44 31.06 31.07 5,239,263 -0.12(-0.39%)
Feb 02, 2021 31.30 31.56 31.09 31.19 4,681,839 +0.33(+1.07%)
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.