Skip to main content

Amphenol Corp A (NY: APH )

69.63 +0.58 (+0.84%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 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%)
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.