Skip to main content

Amphenol Corp A (NY: APH )

69.16 +0.11 (+0.16%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 79.33 80.39 78.16 78.36 4,100,109 -2.29(-2.83%)
Nov 29, 2021 80.15 81.38 80.07 80.65 2,276,373 +1.27(+1.61%)
Nov 26, 2021 80.31 80.58 78.85 79.37 2,288,615 -2.61(-3.18%)
Nov 24, 2021 82.10 82.47 81.34 81.98 2,070,907 -0.49(-0.59%)
Nov 23, 2021 82.15 82.52 81.44 82.47 1,861,147 +0.53(+0.64%)
Nov 22, 2021 83.08 83.68 81.87 81.94 1,851,773 -0.86(-1.03%)
Nov 19, 2021 82.56 83.42 82.22 82.80 1,700,777 +0.37(+0.45%)
Nov 18, 2021 82.72 82.42 82.17 82.43 1,505,798 -0.14(-0.16%)
Nov 17, 2021 82.59 82.91 82.12 82.56 1,933,513 -0.14(-0.16%)
Nov 16, 2021 82.38 83.26 82.24 82.70 3,029,507 +0.08(+0.09%)
Nov 15, 2021 81.74 82.66 81.27 82.62 2,674,244 +0.91(+1.12%)
Nov 12, 2021 80.87 82.07 80.34 81.71 1,792,654 +1.17(+1.45%)
Nov 11, 2021 80.17 80.89 79.67 80.54 1,990,274 +0.52(+0.64%)
Nov 10, 2021 79.50 80.03 2,063,117 +0.00(+0.00%)
Nov 09, 2021 79.51 80.05 79.16 80.03 1,738,374 +0.62(+0.78%)
Nov 08, 2021 79.74 80.07 79.00 79.40 2,277,933 +0.20(+0.26%)
Nov 05, 2021 77.80 79.29 77.57 79.20 2,307,121 +2.26(+2.93%)
Nov 04, 2021 76.55 76.95 76.00 76.94 1,524,317 +0.73(+0.96%)
Nov 03, 2021 75.44 76.35 74.84 76.21 1,380,745 +0.52(+0.68%)
Nov 02, 2021 74.80 76.53 74.80 75.70 2,249,179 +0.86(+1.14%)
Nov 01, 2021 74.80 75.40 74.49 74.84 2,004,820 +0.18(+0.25%)
Oct 29, 2021 74.20 75.12 74.10 74.66 1,906,388 +0.14(+0.18%)
Oct 28, 2021 74.19 74.71 73.27 74.52 3,467,833 +0.84(+1.14%)
Oct 27, 2021 75.08 75.77 73.53 73.68 3,146,412 -2.91(-3.80%)
Oct 26, 2021 77.04 76.59 2,035,846 -0.35(-0.46%)
Oct 25, 2021 77.23 77.41 76.56 76.94 1,625,694 -0.18(-0.23%)
Oct 22, 2021 77.31 77.91 76.87 77.12 1,443,123 -0.18(-0.24%)
Oct 21, 2021 76.20 77.53 76.20 77.30 2,290,310 +1.11(+1.46%)
Oct 20, 2021 75.80 76.42 75.64 76.19 1,496,058 +0.51(+0.67%)
Oct 19, 2021 75.85 75.95 75.21 75.69 1,331,755 +0.34(+0.45%)
Oct 18, 2021 74.51 75.62 74.09 75.35 1,574,463 +0.40(+0.53%)
Oct 15, 2021 74.72 75.01 74.40 74.95 2,108,034 +0.62(+0.84%)
Oct 14, 2021 73.07 74.35 72.86 74.33 1,699,213 +1.94(+2.69%)
Oct 13, 2021 71.98 72.51 71.41 72.38 2,465,608 +0.42(+0.58%)
Oct 12, 2021 73.12 73.36 71.82 71.96 1,661,535 -1.04(-1.43%)
Oct 11, 2021 73.40 73.87 72.98 73.00 1,414,325 -0.65(-0.88%)
Oct 08, 2021 73.68 73.93 73.31 73.66 1,378,467 +0.14(+0.19%)
Oct 07, 2021 73.20 73.96 73.20 73.52 1,261,529 +1.04(+1.44%)
Oct 06, 2021 71.70 72.53 71.16 72.48 1,844,716 -0.06(-0.08%)
Oct 05, 2021 71.91 72.98 71.58 72.54 2,010,467 +1.02(+1.43%)
Oct 04, 2021 72.13 72.49 71.16 71.52 2,210,645 -1.04(-1.43%)
Oct 01, 2021 71.62 72.95 71.02 72.56 2,822,934 +1.34(+1.88%)
Sep 30, 2021 72.68 73.17 71.21 71.21 3,537,299 -1.27(-1.76%)
Sep 29, 2021 73.81 74.07 72.37 72.49 4,500,638 -1.07(-1.45%)
Sep 28, 2021 74.38 75.20 73.52 73.56 4,272,460 -1.59(-2.11%)
Sep 27, 2021 75.04 75.55 74.73 75.14 2,106,722 -0.21(-0.28%)
Sep 24, 2021 74.50 75.54 74.50 75.36 1,582,006 +0.44(+0.58%)
Sep 23, 2021 73.88 75.09 73.75 74.92 2,012,055 +1.44(+1.96%)
Sep 22, 2021 72.52 74.21 72.42 73.48 2,691,102 +1.64(+2.29%)
Sep 21, 2021 72.64 72.64 71.33 71.84 2,160,629 -0.32(-0.44%)
Sep 20, 2021 72.44 72.68 71.55 72.16 2,983,026 -1.34(-1.82%)
Sep 17, 2021 73.88 74.17 73.19 73.50 4,959,919 -0.73(-0.98%)
Sep 16, 2021 74.01 74.55 73.58 74.22 2,100,282 +0.06(+0.08%)
Sep 15, 2021 73.34 74.23 73.34 74.16 2,085,322 +0.66(+0.90%)
Sep 14, 2021 73.96 73.96 73.05 73.50 2,098,019 -0.18(-0.25%)
Sep 13, 2021 73.66 73.88 72.95 73.69 3,209,548 +0.54(+0.74%)
Sep 10, 2021 73.45 74.14 73.11 73.15 1,944,436 +0.14(+0.19%)
Sep 09, 2021 73.29 73.81 72.99 73.01 2,189,178 -0.33(-0.45%)
Sep 08, 2021 73.62 73.74 72.78 73.34 1,979,253 -0.41(-0.55%)
Sep 07, 2021 74.57 74.70 73.72 73.75 1,931,179 -1.03(-1.38%)
Sep 03, 2021 74.40 74.82 74.31 74.78 1,368,227 +0.19(+0.26%)
Sep 02, 2021 74.42 74.62 74.04 74.58 1,709,606 +0.49(+0.65%)
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.