Chronicle Journal: Finance

Amphenol Corp A (NY: APH )

129.55 USD +2.16 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 63.43 65.11 63.42 64.78 3,291,954 +1.08(+1.70%)
Feb 23, 2021 64.67 64.67 62.70 63.70 5,368,022 -1.30(-2.00%)
Feb 22, 2021 65.59 66.29 64.96 65.00 2,457,328 -1.22(-1.84%)
Feb 19, 2021 65.67 66.79 65.62 66.21 5,083,200 +0.84(+1.29%)
Feb 18, 2021 66.22 66.47 65.25 65.37 3,758,940 -1.61(-2.41%)
Feb 17, 2021 67.58 67.69 66.65 66.99 1,665,648 -0.89(-1.30%)
Feb 16, 2021 68.46 69.10 67.70 67.87 2,724,386 -0.08(-0.12%)
Feb 12, 2021 65.98 68.01 65.98 67.95 2,825,400 +1.65(+2.50%)
Feb 11, 2021 66.12 66.33 65.08 66.29 2,153,258 +0.63(+0.97%)
Feb 10, 2021 66.50 66.71 65.56 65.66 1,922,062 -0.44(-0.67%)
Feb 09, 2021 65.94 66.65 65.81 66.11 1,730,614 -0.04(-0.07%)
Feb 08, 2021 65.13 66.19 65.10 66.15 2,045,476 +1.40(+2.16%)
Feb 05, 2021 64.89 65.04 64.35 64.75 2,114,400 +0.57(+0.88%)
Feb 04, 2021 63.16 64.34 62.97 64.18 1,562,532 +0.94(+1.49%)
Feb 03, 2021 63.49 64.00 63.23 63.24 2,573,898 -0.25(-0.39%)
Feb 02, 2021 63.72 64.25 63.28 63.49 2,300,052 +0.68(+1.07%)
Feb 01, 2021 63.00 63.92 62.05 62.81 4,831,344 +0.38(+0.60%)
Jan 29, 2021 63.19 63.50 62.40 62.44 4,313,400 -0.98(-1.55%)
Jan 28, 2021 63.76 63.99 62.49 63.42 4,498,808 +0.64(+1.02%)
Jan 27, 2021 63.39 64.00 61.26 62.78 6,668,482 -2.23(-3.42%)
Jan 26, 2021 66.71 66.88 64.88 65.01 3,204,924 -1.40(-2.11%)
Jan 25, 2021 66.28 66.57 65.20 66.41 3,595,176 +0.29(+0.44%)
Jan 22, 2021 66.16 66.33 65.79 66.12 3,108,800 -0.43(-0.65%)
Jan 21, 2021 67.17 67.92 66.47 66.55 2,080,150 -0.42(-0.63%)
Jan 20, 2021 66.90 67.18 66.50 66.97 1,680,612 +0.80(+1.21%)
Jan 19, 2021 66.67 66.80 65.67 66.18 2,152,996 +0.31(+0.46%)
Jan 15, 2021 66.58 66.79 65.46 65.87 2,743,800 -1.05(-1.57%)
Jan 14, 2021 67.50 67.63 66.83 66.92 1,606,936 -0.31(-0.46%)
Jan 13, 2021 67.36 67.53 66.87 67.23 1,620,784 -0.24(-0.36%)
Jan 12, 2021 67.88 68.11 67.23 67.47 1,484,916 -0.37(-0.55%)
Jan 11, 2021 66.64 67.95 66.35 67.84 1,629,790 +0.16(+0.24%)
Jan 08, 2021 68.25 68.59 66.96 67.68 1,935,400 -0.28(-0.40%)
Jan 07, 2021 67.50 68.22 67.00 67.96 1,827,406 +0.96(+1.43%)
Jan 06, 2021 65.54 67.40 65.54 67.00 2,220,700 +1.62(+2.49%)
Jan 05, 2021 64.42 65.70 64.18 65.37 2,711,864 +1.11(+1.73%)
Jan 04, 2021 65.46 66.01 63.89 64.26 2,056,450 -1.12(-1.72%)
Dec 31, 2020 65.39 65.39 65.39 1,465,158 +0.47(+0.72%)
Dec 30, 2020 64.64 65.19 64.47 64.92 1,465,158 +0.70(+1.09%)
Dec 29, 2020 65.14 65.15 64.01 64.22 1,734,872 -0.70(-1.08%)
Dec 28, 2020 65.07 65.40 64.71 64.92 1,283,424 +0.33(+0.52%)
Dec 24, 2020 64.54 64.69 64.13 64.58 674,600 +0.21(+0.32%)
Dec 23, 2020 64.85 65.11 64.33 64.38 1,939,606 -0.06(-0.09%)
Dec 22, 2020 64.75 64.75 64.11 64.43 1,716,094 -0.25(-0.38%)
Dec 21, 2020 64.22 64.94 63.63 64.68 3,400,604 -0.64(-0.99%)
Dec 18, 2020 66.09 66.21 64.92 65.32 4,729,200 -0.76(-1.15%)
Dec 17, 2020 65.94 66.49 65.78 66.08 2,143,728 +0.65(+1.00%)
Dec 16, 2020 65.68 65.81 64.79 65.43 2,137,648 -0.35(-0.52%)
Dec 15, 2020 65.60 65.95 65.04 65.78 2,451,672 +0.62(+0.96%)
Dec 14, 2020 66.06 66.48 65.04 65.15 2,152,488 -0.35(-0.54%)
Dec 11, 2020 65.24 65.82 64.96 65.50 2,544,400 -0.20(-0.30%)
Dec 10, 2020 66.43 66.82 65.63 65.71 2,524,522 -1.10(-1.65%)
Dec 09, 2020 67.00 67.84 66.59 66.81 2,810,350 +0.19(+0.29%)
Dec 08, 2020 65.59 66.72 65.57 66.62 2,740,276 +0.41(+0.61%)
Dec 07, 2020 66.55 66.96 65.91 66.21 3,254,282 -0.24(-0.36%)
Dec 04, 2020 66.27 67.26 66.20 66.46 2,836,000 +0.61(+0.92%)
Dec 03, 2020 65.38 66.11 65.32 65.85 2,697,860 +0.30(+0.47%)
Dec 02, 2020 65.77 65.89 65.09 65.54 2,918,022 -0.26(-0.40%)
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.