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 (%)
Jun 30, 2021 66.35 66.76 66.08 66.40 2,818,311 -0.09(-0.13%)
Jun 29, 2021 66.63 67.01 66.43 66.49 2,222,657 +0.10(+0.15%)
Jun 28, 2021 66.27 66.45 65.68 66.39 2,122,084 +0.46(+0.69%)
Jun 25, 2021 66.25 66.42 65.85 65.93 3,713,133 -0.11(-0.16%)
Jun 24, 2021 65.93 66.21 65.53 66.04 1,815,205 +0.59(+0.90%)
Jun 23, 2021 65.62 65.98 65.28 65.45 2,382,253 -0.10(-0.15%)
Jun 22, 2021 64.99 65.75 64.70 65.55 3,172,486 +0.49(+0.75%)
Jun 21, 2021 64.55 65.26 64.29 65.06 2,415,816 +0.87(+1.35%)
Jun 18, 2021 64.57 64.75 63.77 64.19 4,559,388 -1.08(-1.65%)
Jun 17, 2021 65.99 66.22 64.75 65.27 2,903,786 -0.80(-1.22%)
Jun 16, 2021 66.30 66.71 65.70 66.07 2,778,003 -0.20(-0.31%)
Jun 15, 2021 66.06 66.49 66.04 66.27 1,855,381 +0.12(+0.18%)
Jun 14, 2021 66.19 66.28 65.56 66.16 1,707,197 -0.14(-0.20%)
Jun 11, 2021 66.34 66.53 65.85 66.29 3,521,190 +0.17(+0.26%)
Jun 10, 2021 66.37 66.56 65.70 66.12 1,889,427 +0.13(+0.19%)
Jun 09, 2021 66.24 66.24 65.77 65.99 1,743,784 -0.03(-0.04%)
Jun 08, 2021 66.38 66.48 65.78 66.02 1,291,512 -0.02(-0.03%)
Jun 07, 2021 66.98 67.15 65.76 66.04 1,735,221 -0.94(-1.40%)
Jun 04, 2021 66.33 67.02 66.09 66.98 1,757,746 +1.08(+1.65%)
Jun 03, 2021 65.21 66.09 64.82 65.90 2,305,674 +0.27(+0.41%)
Jun 02, 2021 65.56 66.09 65.18 65.62 2,508,105 +0.16(+0.25%)
Jun 01, 2021 65.66 66.08 65.41 65.46 2,115,977 +0.32(+0.49%)
May 28, 2021 65.41 65.57 64.89 65.14 2,027,070 +0.07(+0.10%)
May 27, 2021 65.33 65.56 65.01 65.07 2,549,734 +0.09(+0.13%)
May 26, 2021 64.72 65.17 64.64 64.99 1,531,539 +0.14(+0.21%)
May 25, 2021 65.22 65.44 64.76 64.85 1,685,251 -0.11(-0.16%)
May 24, 2021 64.78 65.13 64.50 64.96 1,660,131 +0.70(+1.09%)
May 21, 2021 64.79 65.21 63.92 64.26 3,763,699 -0.23(-0.36%)
May 20, 2021 64.22 64.70 63.91 64.49 1,840,407 +0.63(+0.99%)
May 19, 2021 62.79 63.94 62.48 63.86 2,390,812 +0.23(+0.37%)
May 18, 2021 64.47 64.63 63.60 63.63 2,275,191 -0.77(-1.20%)
May 17, 2021 63.95 64.48 63.66 64.40 1,694,176 +0.14(+0.21%)
May 14, 2021 63.75 64.59 63.42 64.27 1,638,310 +1.03(+1.62%)
May 13, 2021 62.55 63.66 62.31 63.24 2,058,575 +1.09(+1.76%)
May 12, 2021 63.54 63.72 62.12 62.15 2,632,616 -2.07(-3.23%)
May 11, 2021 63.63 64.35 63.14 64.22 2,747,419 -0.73(-1.12%)
May 10, 2021 65.97 66.18 64.95 64.95 2,917,399 -1.02(-1.54%)
May 07, 2021 65.05 66.19 64.88 65.96 2,174,941 +1.12(+1.73%)
May 06, 2021 64.58 65.06 63.73 64.84 2,724,283 +0.05(+0.07%)
May 05, 2021 64.71 65.36 64.16 64.79 3,378,995 +0.80(+1.26%)
May 04, 2021 63.82 64.15 63.03 63.99 4,786,366 -0.17(-0.27%)
May 03, 2021 66.02 66.16 64.03 64.16 3,496,171 -1.06(-1.62%)
Apr 30, 2021 65.72 66.03 64.76 65.22 3,837,614 -1.26(-1.89%)
Apr 29, 2021 66.20 66.87 65.83 66.48 2,995,467 +1.08(+1.66%)
Apr 28, 2021 65.40 66.27 64.80 65.39 5,104,103 -0.72(-1.08%)
Apr 27, 2021 66.77 67.11 65.63 66.11 3,248,470 -0.70(-1.04%)
Apr 26, 2021 66.77 67.43 66.64 66.81 2,532,279 +0.17(+0.26%)
Apr 23, 2021 65.86 66.80 65.62 66.63 3,670,964 +1.16(+1.78%)
Apr 22, 2021 65.84 66.27 65.32 65.47 3,453,316 -0.13(-0.19%)
Apr 21, 2021 64.69 65.81 64.56 65.60 3,248,807 +0.91(+1.41%)
Apr 20, 2021 65.11 65.49 64.46 64.69 1,581,567 -0.70(-1.07%)
Apr 19, 2021 66.27 66.45 65.02 65.38 2,861,400 -0.94(-1.42%)
Apr 16, 2021 66.67 66.81 66.18 66.32 6,297,727 -0.04(-0.06%)
Apr 15, 2021 65.99 66.61 65.92 66.36 2,169,478 +0.78(+1.20%)
Apr 14, 2021 65.88 66.29 65.43 65.58 2,993,366 -0.12(-0.18%)
Apr 13, 2021 65.62 65.82 64.97 65.69 3,736,684 +0.11(+0.16%)
Apr 12, 2021 65.64 66.43 65.41 65.59 3,152,284 -0.72(-1.08%)
Apr 09, 2021 65.97 66.35 65.40 66.30 2,217,364 +0.39(+0.59%)
Apr 08, 2021 65.58 65.93 64.81 65.92 3,115,421 +0.75(+1.14%)
Apr 07, 2021 66.11 66.47 65.10 65.17 4,263,943 -0.96(-1.45%)
Apr 06, 2021 66.32 66.44 65.71 66.13 2,219,204 -0.52(-0.78%)
Apr 05, 2021 65.74 66.75 65.38 66.65 1,848,896 +1.71(+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.