Skip to main content

Amphenol Corp A (NY: APH )

63.51 -0.48 (-0.75%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.62 24.76 24.36 24.57 4,002,640 -0.12(-0.49%)
Oct 30, 2019 24.61 24.72 24.31 24.69 4,322,016 -0.04(-0.16%)
Oct 29, 2019 24.61 24.85 24.57 24.73 3,604,409 -0.05(-0.21%)
Oct 28, 2019 24.63 24.93 24.55 24.78 6,025,709 +0.24(+0.96%)
Oct 25, 2019 24.90 24.98 24.51 24.54 7,659,207 -0.38(-1.53%)
Oct 24, 2019 24.98 25.03 24.80 24.92 4,873,569 +0.05(+0.20%)
Oct 23, 2019 24.85 24.91 24.09 24.87 8,305,661 +0.61(+2.52%)
Oct 22, 2019 24.35 24.48 24.23 24.26 5,219,022 -0.32(-1.31%)
Oct 21, 2019 24.41 24.61 24.33 24.59 5,593,945 +0.35(+1.42%)
Oct 18, 2019 24.15 24.40 24.12 24.24 5,384,805 +0.09(+0.36%)
Oct 17, 2019 24.24 24.36 24.12 24.15 3,332,755 -0.03(-0.14%)
Oct 16, 2019 24.03 24.21 24.02 24.19 5,113,907 +0.09(+0.37%)
Oct 15, 2019 23.85 24.20 23.71 24.10 4,531,241 +0.37(+1.56%)
Oct 14, 2019 23.72 23.84 23.66 23.73 5,220,725 -0.02(-0.07%)
Oct 11, 2019 23.65 24.05 23.65 23.75 5,442,799 +0.36(+1.54%)
Oct 10, 2019 23.24 23.58 23.19 23.39 3,197,892 +0.14(+0.59%)
Oct 09, 2019 23.11 23.38 22.95 23.25 4,092,113 +0.43(+1.90%)
Oct 08, 2019 23.16 23.16 22.76 22.82 3,746,280 -0.54(-2.30%)
Oct 07, 2019 23.44 23.59 23.32 23.35 4,027,536 -0.19(-0.80%)
Oct 04, 2019 23.15 23.55 23.15 23.54 3,567,816 +0.37(+1.61%)
Oct 03, 2019 22.91 23.17 22.67 23.17 3,633,508 +0.30(+1.32%)
Oct 02, 2019 23.12 23.16 22.72 22.87 5,294,315 -0.46(-1.98%)
Oct 01, 2019 23.75 23.92 23.29 23.33 6,699,212 -0.30(-1.26%)
Sep 30, 2019 23.46 23.67 23.46 23.63 4,035,643 +0.19(+0.80%)
Sep 27, 2019 23.70 23.70 23.38 23.44 6,482,595 -0.16(-0.70%)
Sep 26, 2019 23.53 23.73 23.41 23.60 6,118,928 +0.08(+0.32%)
Sep 25, 2019 22.95 23.58 22.86 23.53 5,840,245 +0.55(+2.41%)
Sep 24, 2019 23.04 23.16 22.75 22.97 6,400,048 +0.05(+0.20%)
Sep 23, 2019 22.82 23.05 22.71 22.93 4,775,005 -0.04(-0.19%)
Sep 20, 2019 23.15 23.22 22.93 22.97 6,389,887 -0.10(-0.45%)
Sep 19, 2019 23.10 23.37 23.03 23.08 3,933,321 -0.01(-0.04%)
Sep 18, 2019 23.20 23.26 22.79 23.09 5,973,205 -0.20(-0.84%)
Sep 17, 2019 23.16 23.32 22.93 23.28 5,428,721 +0.01(+0.03%)
Sep 16, 2019 23.12 23.49 23.07 23.27 7,475,780 +0.10(+0.43%)
Sep 13, 2019 23.07 23.26 22.98 23.18 8,711,696 +0.19(+0.81%)
Sep 12, 2019 22.50 23.05 22.30 22.99 9,304,354 +0.60(+2.68%)
Sep 11, 2019 22.01 22.40 21.78 22.39 4,596,638 +0.46(+2.12%)
Sep 10, 2019 21.65 21.94 21.47 21.92 5,858,647 +0.15(+0.71%)
Sep 09, 2019 22.01 22.02 21.61 21.77 5,303,905 -0.09(-0.39%)
Sep 06, 2019 22.02 22.08 21.73 21.86 4,197,078 -0.11(-0.52%)
Sep 05, 2019 21.48 22.01 21.48 21.97 4,902,588 +0.76(+3.56%)
Sep 04, 2019 21.22 21.37 21.16 21.21 3,458,964 +0.25(+1.18%)
Sep 03, 2019 21.12 21.21 20.89 20.97 4,011,826 -0.45(-2.11%)
Aug 30, 2019 21.61 21.67 21.34 21.42 3,611,040 -0.02(-0.09%)
Aug 29, 2019 21.13 21.50 21.13 21.44 4,689,611 +0.59(+2.85%)
Aug 28, 2019 20.72 20.99 20.57 20.85 3,654,519 +0.04(+0.18%)
Aug 27, 2019 21.00 21.06 20.74 20.81 3,082,069 -0.05(-0.26%)
Aug 26, 2019 21.09 21.12 20.76 20.86 4,671,560 -0.03(-0.16%)
Aug 23, 2019 21.39 21.71 20.82 20.90 5,663,399 -0.60(-2.79%)
Aug 22, 2019 21.69 21.73 21.33 21.50 4,160,628 -0.08(-0.35%)
Aug 21, 2019 21.42 21.62 21.37 21.57 6,538,966 +0.35(+1.64%)
Aug 20, 2019 21.54 21.54 21.21 21.22 4,911,693 -0.36(-1.66%)
Aug 19, 2019 21.46 21.75 21.39 21.58 5,672,655 +0.39(+1.84%)
Aug 16, 2019 20.87 21.24 20.76 21.19 4,153,758 +0.54(+2.63%)
Aug 15, 2019 20.90 20.96 20.50 20.65 7,288,526 -0.22(-1.03%)
Aug 14, 2019 21.09 21.33 20.86 20.87 7,495,781 -0.67(-3.11%)
Aug 13, 2019 20.98 21.86 20.95 21.54 7,396,379 +0.47(+2.25%)
Aug 12, 2019 21.10 21.25 20.96 21.06 4,609,417 -0.21(-0.97%)
Aug 09, 2019 21.65 21.66 21.24 21.27 5,463,557 -0.45(-2.06%)
Aug 08, 2019 21.64 21.80 21.51 21.71 7,166,676 +0.23(+1.09%)
Aug 07, 2019 21.11 21.55 20.97 21.48 5,322,982 +0.12(+0.58%)
Aug 06, 2019 21.31 21.45 21.12 21.35 6,415,681 +0.26(+1.23%)
Aug 05, 2019 21.36 21.41 20.86 21.10 8,403,821 -0.70(-3.23%)
Aug 02, 2019 22.05 22.05 21.68 21.80 8,257,659 -0.42(-1.88%)
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.