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 (%)
Oct 29, 2021 37.60 38.07 37.55 37.84 3,761,739 +0.07(+0.18%)
Oct 28, 2021 37.60 37.86 37.13 37.77 6,842,825 +0.42(+1.13%)
Oct 27, 2021 38.05 38.40 37.26 37.34 6,208,588 -1.47(-3.80%)
Oct 26, 2021 39.04 38.82 4,017,189 -0.18(-0.45%)
Oct 25, 2021 39.14 39.23 38.80 38.99 3,207,866 -0.09(-0.23%)
Oct 22, 2021 39.18 39.49 38.96 39.08 2,847,612 -0.09(-0.24%)
Oct 21, 2021 38.62 39.29 38.62 39.18 4,519,304 +0.56(+1.45%)
Oct 20, 2021 38.42 38.73 38.33 38.61 2,952,064 +0.26(+0.67%)
Oct 19, 2021 38.44 38.49 38.12 38.36 2,627,857 +0.17(+0.45%)
Oct 18, 2021 37.76 38.32 37.55 38.18 3,106,775 +0.20(+0.53%)
Oct 15, 2021 37.86 38.01 37.71 37.98 4,159,632 +0.32(+0.84%)
Oct 14, 2021 37.03 37.68 36.92 37.67 3,352,934 +0.99(+2.69%)
Oct 13, 2021 36.48 36.75 36.19 36.68 4,865,208 +0.21(+0.58%)
Oct 12, 2021 37.06 37.18 36.40 36.47 3,278,587 -0.53(-1.43%)
Oct 11, 2021 37.20 37.44 36.99 37.00 2,790,786 -0.33(-0.88%)
Oct 08, 2021 37.34 37.47 37.15 37.33 2,720,030 +0.07(+0.19%)
Oct 07, 2021 37.10 37.48 37.10 37.26 2,489,284 +0.53(+1.44%)
Oct 06, 2021 36.34 36.76 36.06 36.73 3,640,046 -0.03(-0.08%)
Oct 05, 2021 36.44 36.98 36.28 36.76 3,967,110 +0.52(+1.43%)
Oct 04, 2021 36.55 36.74 36.06 36.24 4,362,108 -0.53(-1.43%)
Oct 01, 2021 36.30 36.97 35.99 36.77 5,570,292 +0.68(+1.88%)
Sep 30, 2021 36.83 37.08 36.09 36.09 6,979,897 -0.65(-1.76%)
Sep 29, 2021 37.41 37.54 36.68 36.74 8,880,785 -0.54(-1.45%)
Sep 28, 2021 37.70 38.11 37.26 37.28 8,430,538 -0.80(-2.11%)
Sep 27, 2021 38.03 38.29 37.87 38.08 4,157,043 -0.11(-0.28%)
Sep 24, 2021 37.76 38.28 37.76 38.19 3,121,658 +0.22(+0.58%)
Sep 23, 2021 37.44 38.06 37.38 37.97 3,970,243 +0.73(+1.96%)
Sep 22, 2021 36.75 37.61 36.70 37.24 5,310,157 +0.83(+2.29%)
Sep 21, 2021 36.81 36.81 36.15 36.41 4,263,413 -0.16(-0.44%)
Sep 20, 2021 36.71 36.83 36.26 36.57 5,886,190 -0.71(-1.91%)
Sep 17, 2021 37.48 37.63 37.13 37.28 9,777,672 -0.37(-0.98%)
Sep 16, 2021 37.54 37.82 37.33 37.65 4,140,364 +0.03(+0.08%)
Sep 15, 2021 37.20 37.66 37.20 37.62 4,110,872 +0.33(+0.90%)
Sep 14, 2021 37.52 37.52 37.06 37.29 4,135,902 -0.09(-0.25%)
Sep 13, 2021 37.37 37.48 37.00 37.38 6,327,101 +0.28(+0.74%)
Sep 10, 2021 37.26 37.61 37.08 37.10 3,833,138 +0.07(+0.19%)
Sep 09, 2021 37.18 37.44 37.03 37.04 4,315,609 -0.17(-0.45%)
Sep 08, 2021 37.35 37.41 36.92 37.20 3,901,774 -0.21(-0.55%)
Sep 07, 2021 37.83 37.89 37.40 37.41 3,807,005 -0.52(-1.38%)
Sep 03, 2021 37.74 37.95 37.70 37.93 2,697,237 +0.10(+0.26%)
Sep 02, 2021 37.75 37.85 37.56 37.83 3,370,211 +0.25(+0.66%)
Sep 01, 2021 37.75 37.76 37.48 37.59 4,029,245 -0.14(-0.38%)
Aug 31, 2021 37.94 37.94 37.48 37.73 4,326,852 -0.15(-0.39%)
Aug 30, 2021 37.87 38.04 37.69 37.88 2,575,778 +0.09(+0.23%)
Aug 27, 2021 37.39 37.91 37.37 37.79 4,520,081 +0.56(+1.49%)
Aug 26, 2021 37.37 37.43 37.12 37.23 3,168,386 -0.08(-0.21%)
Aug 25, 2021 37.07 37.37 37.05 37.31 3,031,861 +0.22(+0.58%)
Aug 24, 2021 37.12 37.33 37.06 37.09 5,043,312 +0.04(+0.11%)
Aug 23, 2021 36.83 37.12 36.68 37.06 3,994,267 +0.39(+1.06%)
Aug 20, 2021 36.50 36.71 36.43 36.67 7,479,298 +0.17(+0.47%)
Aug 19, 2021 36.11 36.56 35.96 36.49 4,311,333 +0.10(+0.28%)
Aug 18, 2021 36.40 36.75 36.31 36.39 4,776,708 -0.10(-0.27%)
Aug 17, 2021 36.55 36.68 36.12 36.49 4,239,843 -0.19(-0.52%)
Aug 16, 2021 36.38 36.69 36.22 36.68 3,170,450 +0.25(+0.69%)
Aug 13, 2021 36.35 36.49 36.27 36.43 2,383,780 +0.04(+0.11%)
Aug 12, 2021 36.28 36.43 36.15 36.39 3,697,489 +0.09(+0.26%)
Aug 11, 2021 36.18 36.32 36.10 36.30 2,667,418 +0.04(+0.12%)
Aug 10, 2021 36.19 36.33 36.03 36.25 2,724,737 +0.10(+0.27%)
Aug 09, 2021 36.11 36.30 36.00 36.15 3,006,069 -0.10(-0.27%)
Aug 06, 2021 36.31 36.36 36.14 36.25 3,106,755 -0.02(-0.07%)
Aug 05, 2021 36.33 36.42 36.06 36.28 3,858,814 +0.06(+0.18%)
Aug 04, 2021 36.34 36.46 36.04 36.21 4,426,266 -0.14(-0.38%)
Aug 03, 2021 35.92 36.43 35.88 36.35 7,146,735 +0.57(+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.