Skip to main content

Amphenol Corp A (NY: APH )

67.96 +0.69 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.64 41.83 41.22 41.29 3,232,327 -0.71(-1.69%)
May 30, 2019 41.70 42.04 41.61 42.00 2,721,031 +0.42(+1.02%)
May 29, 2019 42.02 42.27 41.48 41.58 4,938,136 -0.54(-1.28%)
May 28, 2019 42.73 43.02 41.94 42.12 3,879,588 -0.36(-0.85%)
May 24, 2019 42.70 42.82 42.24 42.48 3,118,549 +0.01(+0.02%)
May 23, 2019 42.48 42.74 42.21 42.47 2,045,023 -0.52(-1.20%)
May 22, 2019 43.27 43.39 42.97 42.99 1,663,370 -0.33(-0.76%)
May 21, 2019 42.99 43.42 42.85 43.32 2,247,989 +0.74(+1.74%)
May 20, 2019 42.91 43.05 42.54 42.58 2,734,037 -0.91(-2.08%)
May 17, 2019 43.68 43.86 43.39 43.48 5,437,077 -0.69(-1.57%)
May 16, 2019 44.22 44.77 44.09 44.18 2,984,376 -0.08(-0.18%)
May 15, 2019 43.53 44.41 43.49 44.26 2,347,163 +0.45(+1.03%)
May 14, 2019 43.92 44.30 43.77 43.81 2,697,413 +0.07(+0.15%)
May 13, 2019 43.78 44.22 43.48 43.74 4,421,722 -1.21(-2.70%)
May 10, 2019 44.49 45.14 44.03 44.96 3,341,890 +0.22(+0.49%)
May 09, 2019 44.38 45.00 44.06 44.74 3,589,471 -0.15(-0.33%)
May 08, 2019 45.61 45.71 44.85 44.88 7,217,509 -0.81(-1.77%)
May 07, 2019 46.11 46.44 45.43 45.69 5,472,440 -1.01(-2.15%)
May 06, 2019 46.44 46.93 45.80 46.70 4,821,483 -0.77(-1.62%)
May 03, 2019 47.35 47.59 47.27 47.47 2,398,382 +0.41(+0.88%)
May 02, 2019 47.51 47.53 46.98 47.05 2,212,975 -0.37(-0.78%)
May 01, 2019 47.71 47.82 47.22 47.42 3,871,434 +0.17(+0.36%)
Apr 30, 2019 46.79 47.32 46.60 47.25 3,632,487 +0.30(+0.65%)
Apr 29, 2019 47.45 47.68 46.89 46.95 3,569,659 -0.50(-1.05%)
Apr 26, 2019 47.71 47.71 47.14 47.45 4,239,255 -0.31(-0.66%)
Apr 25, 2019 48.56 48.56 47.44 47.76 3,284,230 -0.90(-1.84%)
Apr 24, 2019 45.14 49.23 44.85 48.66 7,538,643 -1.36(-2.71%)
Apr 23, 2019 49.40 50.08 49.31 50.01 2,634,299 +0.70(+1.41%)
Apr 22, 2019 49.39 49.61 49.24 49.32 1,563,265 -0.31(-0.63%)
Apr 18, 2019 49.46 49.68 49.33 49.63 1,970,242 +0.27(+0.55%)
Apr 17, 2019 49.49 49.83 49.24 49.36 2,156,106 +0.20(+0.41%)
Apr 16, 2019 49.41 49.61 49.07 49.16 2,198,007 -0.15(-0.30%)
Apr 15, 2019 49.26 49.45 48.95 49.31 1,830,892 +0.05(+0.10%)
Apr 12, 2019 48.89 49.28 48.89 49.26 1,140,300 +0.41(+0.85%)
Apr 11, 2019 48.41 48.87 48.09 48.85 1,447,122 +0.50(+1.03%)
Apr 10, 2019 48.22 48.36 48.02 48.35 1,277,575 +0.21(+0.43%)
Apr 09, 2019 48.53 48.61 48.06 48.14 1,682,483 -0.65(-1.32%)
Apr 08, 2019 48.66 48.79 48.26 48.79 1,599,998 +0.04(+0.09%)
Apr 05, 2019 48.44 48.75 48.36 48.74 2,122,788 +0.47(+0.97%)
Apr 04, 2019 47.90 48.67 47.84 48.27 3,084,439 +0.38(+0.78%)
Apr 03, 2019 47.46 48.07 47.46 47.90 3,732,165 +0.55(+1.16%)
Apr 02, 2019 46.51 47.40 46.51 47.35 4,508,720 +0.93(+1.99%)
Apr 01, 2019 45.41 46.47 45.24 46.42 3,759,202 +1.60(+3.57%)
Mar 29, 2019 44.93 44.97 44.61 44.82 2,601,706 +0.20(+0.45%)
Mar 28, 2019 44.81 44.86 44.26 44.62 2,205,422 +0.14(+0.32%)
Mar 27, 2019 44.96 44.99 44.24 44.48 2,361,208 -0.37(-0.83%)
Mar 26, 2019 45.10 45.10 44.63 44.85 1,253,627 +0.15(+0.34%)
Mar 25, 2019 44.80 45.05 44.54 44.70 1,458,162 -0.17(-0.38%)
Mar 22, 2019 45.47 45.63 44.85 44.87 1,884,066 -0.96(-2.09%)
Mar 21, 2019 45.14 46.04 45.05 45.83 1,574,028 +0.64(+1.42%)
Mar 20, 2019 45.46 45.50 44.82 45.19 2,604,137 -0.24(-0.52%)
Mar 19, 2019 45.39 45.67 45.26 45.43 2,652,145 +0.13(+0.29%)
Mar 18, 2019 45.21 45.41 45.11 45.29 1,721,795 +0.11(+0.25%)
Mar 15, 2019 44.85 45.38 44.69 45.18 3,875,238 +0.52(+1.17%)
Mar 14, 2019 44.80 44.84 44.51 44.66 2,162,088 -0.06(-0.13%)
Mar 13, 2019 44.74 45.07 44.54 44.71 1,831,591 +0.21(+0.47%)
Mar 12, 2019 44.55 44.79 44.36 44.51 1,323,695 +0.01(+0.03%)
Mar 11, 2019 44.08 44.60 44.06 44.49 1,258,755 +0.53(+1.20%)
Mar 08, 2019 43.90 44.11 43.73 43.97 1,978,593 -0.25(-0.56%)
Mar 07, 2019 44.43 44.45 43.82 44.21 1,674,348 -0.32(-0.71%)
Mar 06, 2019 44.92 44.92 44.49 44.53 1,341,339 -0.34(-0.76%)
Mar 05, 2019 44.95 45.12 44.76 44.87 1,802,558 +0.14(+0.32%)
Mar 04, 2019 45.17 45.24 44.35 44.73 1,767,992 -0.30(-0.67%)
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.