Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.66 33.86 33.52 33.68 5,555,841 -0.04(-0.13%)
Jun 29, 2021 33.80 33.99 33.70 33.73 4,381,606 +0.05(+0.15%)
Jun 28, 2021 33.62 33.71 33.32 33.68 4,183,342 +0.23(+0.69%)
Jun 25, 2021 33.61 33.69 33.40 33.45 7,319,836 -0.05(-0.16%)
Jun 24, 2021 33.45 33.58 33.24 33.50 3,578,382 +0.30(+0.90%)
Jun 23, 2021 33.29 33.47 33.12 33.20 4,696,223 -0.05(-0.15%)
Jun 22, 2021 32.97 33.35 32.82 33.25 6,254,040 +0.25(+0.75%)
Jun 21, 2021 32.74 33.11 32.61 33.00 4,762,388 +0.41(+1.24%)
Jun 18, 2021 32.79 32.88 32.38 32.60 8,978,248 -0.55(-1.65%)
Jun 17, 2021 33.51 33.63 32.88 33.14 5,718,072 -0.41(-1.22%)
Jun 16, 2021 33.67 33.88 33.37 33.55 5,470,384 -0.10(-0.31%)
Jun 15, 2021 33.55 33.76 33.54 33.66 3,653,575 +0.06(+0.18%)
Jun 14, 2021 33.61 33.66 33.29 33.60 3,361,775 -0.07(-0.20%)
Jun 11, 2021 33.69 33.78 33.44 33.67 6,933,850 +0.09(+0.26%)
Jun 10, 2021 33.70 33.80 33.37 33.58 3,720,619 +0.06(+0.19%)
Jun 09, 2021 33.64 33.64 33.40 33.51 3,433,823 -0.01(-0.04%)
Jun 08, 2021 33.71 33.76 33.40 33.53 2,543,218 -0.01(-0.03%)
Jun 07, 2021 34.01 34.10 33.40 33.54 3,416,959 -0.48(-1.40%)
Jun 04, 2021 33.69 34.04 33.56 34.01 3,461,316 +0.55(+1.65%)
Jun 03, 2021 33.11 33.56 32.92 33.46 4,540,284 +0.14(+0.41%)
Jun 02, 2021 33.29 33.56 33.10 33.33 4,938,907 +0.08(+0.25%)
Jun 01, 2021 33.35 33.56 33.22 33.24 4,166,737 +0.16(+0.49%)
May 28, 2021 33.22 33.30 32.95 33.08 3,991,663 +0.03(+0.10%)
May 27, 2021 33.18 33.29 33.02 33.05 5,020,881 +0.04(+0.13%)
May 26, 2021 32.87 33.09 32.82 33.00 3,015,874 +0.07(+0.21%)
May 25, 2021 33.12 33.23 32.89 32.93 3,318,560 -0.05(-0.16%)
May 24, 2021 32.90 33.08 32.76 32.99 3,269,094 +0.35(+1.09%)
May 21, 2021 32.90 33.11 32.46 32.63 7,411,395 -0.12(-0.36%)
May 20, 2021 32.61 32.86 32.46 32.75 3,624,089 +0.32(+0.99%)
May 19, 2021 31.89 32.47 31.73 32.43 4,707,935 +0.12(+0.37%)
May 18, 2021 32.74 32.82 32.30 32.31 4,480,257 -0.39(-1.20%)
May 17, 2021 32.48 32.75 32.33 32.71 3,336,136 +0.07(+0.21%)
May 14, 2021 32.37 32.80 32.20 32.64 3,226,125 +0.52(+1.62%)
May 13, 2021 31.77 32.33 31.64 32.12 4,053,701 +0.56(+1.76%)
May 12, 2021 32.27 32.36 31.55 31.56 5,184,090 -1.05(-3.23%)
May 11, 2021 32.31 32.68 32.06 32.61 5,410,158 -0.37(-1.12%)
May 10, 2021 33.50 33.61 32.98 32.98 5,744,880 -0.52(-1.54%)
May 07, 2021 33.04 33.61 32.95 33.50 4,282,847 +0.57(+1.73%)
May 06, 2021 32.79 33.04 32.36 32.93 5,364,599 +0.02(+0.07%)
May 05, 2021 32.86 33.19 32.58 32.90 6,653,844 +0.41(+1.26%)
May 04, 2021 32.41 32.58 32.01 32.49 9,425,207 -0.09(-0.27%)
May 03, 2021 33.53 33.60 32.51 32.58 6,884,585 -0.54(-1.62%)
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%)
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.