Amphenol Corp A (NY: APH )

77.07 USD +0.64 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 76.83 77.13 76.51 77.07 2,050,017 +0.64(+0.84%)
Oct 14, 2021 75.14 76.45 74.92 76.43 1,652,447 +2.00(+2.69%)
Oct 13, 2021 74.02 74.56 73.43 74.43 2,397,750 +0.43(+0.58%)
Oct 12, 2021 75.19 75.44 73.85 74.00 1,615,806 -1.07(-1.43%)
Oct 11, 2021 75.48 75.96 75.05 75.07 1,375,400 -0.67(-0.88%)
Oct 08, 2021 75.77 76.02 75.38 75.74 1,340,529 +0.14(+0.19%)
Oct 07, 2021 75.27 76.05 75.27 75.60 1,226,809 +1.07(+1.44%)
Oct 06, 2021 73.73 74.58 73.17 74.53 1,793,946 -0.06(-0.08%)
Oct 05, 2021 73.94 75.04 73.61 74.59 1,955,135 +1.05(+1.43%)
Oct 04, 2021 74.17 74.54 73.17 73.54 2,149,804 -1.07(-1.43%)
Oct 01, 2021 73.65 75.01 73.03 74.61 2,745,241 +1.38(+1.88%)
Sep 30, 2021 74.74 75.24 73.23 73.23 3,439,945 -1.31(-1.76%)
Sep 29, 2021 75.90 76.17 74.42 74.54 4,376,771 -1.10(-1.45%)
Sep 28, 2021 76.49 77.33 75.60 75.64 4,154,873 -1.63(-2.11%)
Sep 27, 2021 77.16 77.69 76.85 77.27 2,048,741 -0.22(-0.28%)
Sep 24, 2021 76.61 77.68 76.61 77.49 1,538,466 +0.45(+0.58%)
Sep 23, 2021 75.97 77.22 75.84 77.04 1,956,679 +1.48(+1.96%)
Sep 22, 2021 74.57 76.31 74.47 75.56 2,617,037 +1.69(+2.29%)
Sep 21, 2021 74.70 74.70 73.35 73.87 2,101,164 -0.33(-0.44%)
Sep 20, 2021 74.49 74.74 73.58 74.20 2,900,927 -1.52(-2.01%)
Sep 17, 2021 76.12 76.42 75.41 75.72 4,814,175 -0.75(-0.98%)
Sep 16, 2021 76.25 76.81 75.81 76.47 2,038,567 +0.06(+0.08%)
Sep 15, 2021 75.56 76.48 75.56 76.41 2,024,046 +0.68(+0.90%)
Sep 14, 2021 76.20 76.20 75.26 75.73 2,036,370 -0.19(-0.25%)
Sep 13, 2021 75.89 76.12 75.15 75.92 3,115,238 +0.56(+0.74%)
Sep 10, 2021 75.67 76.38 75.32 75.36 1,887,300 +0.14(+0.19%)
Sep 09, 2021 75.51 76.04 75.20 75.22 2,124,851 -0.34(-0.45%)
Sep 08, 2021 75.85 75.97 74.98 75.56 1,921,094 -0.42(-0.55%)
Sep 07, 2021 76.83 76.96 75.95 75.98 1,874,433 -1.06(-1.38%)
Sep 03, 2021 76.65 77.08 76.56 77.04 1,328,023 +0.20(+0.26%)
Sep 02, 2021 76.67 76.88 76.28 76.84 1,659,371 +0.50(+0.65%)
Sep 01, 2021 76.67 76.70 76.13 76.34 1,983,856 -0.29(-0.38%)
Aug 31, 2021 77.05 77.05 76.12 76.63 2,130,387 -0.30(-0.39%)
Aug 30, 2021 76.92 77.25 76.55 76.93 1,268,221 +0.18(+0.23%)
Aug 27, 2021 75.93 77.00 75.90 76.75 2,225,526 +1.13(+1.49%)
Aug 26, 2021 75.89 76.03 75.40 75.62 1,560,000 -0.16(-0.21%)
Aug 25, 2021 75.29 75.90 75.24 75.78 1,492,780 +0.44(+0.58%)
Aug 24, 2021 75.39 75.82 75.26 75.34 2,483,146 +0.08(+0.11%)
Aug 23, 2021 74.80 75.40 74.49 75.26 1,966,634 +0.79(+1.06%)
Aug 20, 2021 74.14 74.56 73.99 74.47 3,682,538 +0.35(+0.47%)
Aug 19, 2021 73.35 74.26 73.04 74.12 2,122,746 +0.21(+0.28%)
Aug 18, 2021 73.93 74.64 73.75 73.91 2,351,880 -0.20(-0.27%)
Aug 17, 2021 74.24 74.50 73.37 74.11 2,087,547 -0.39(-0.52%)
Aug 16, 2021 73.89 74.52 73.57 74.50 1,561,016 +0.51(+0.69%)
Aug 13, 2021 73.83 74.11 73.66 73.99 1,173,688 +0.08(+0.11%)
Aug 12, 2021 73.69 73.98 73.43 73.91 1,820,511 +0.19(+0.26%)
Aug 11, 2021 73.48 73.77 73.31 73.72 1,313,341 +0.09(+0.12%)
Aug 10, 2021 73.50 73.78 73.17 73.63 1,341,563 +0.20(+0.27%)
Aug 09, 2021 73.35 73.72 73.12 73.43 1,480,081 -0.20(-0.27%)
Aug 06, 2021 73.74 73.85 73.41 73.63 1,529,655 -0.05(-0.07%)
Aug 05, 2021 73.78 73.96 73.24 73.68 1,899,942 +0.13(+0.18%)
Aug 04, 2021 73.80 74.06 73.19 73.55 2,179,335 -0.28(-0.38%)
Aug 03, 2021 72.96 73.99 72.87 73.83 3,518,796 +1.15(+1.58%)
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.