Skip to main content

Amphenol Corp A (NY: APH )

78.08 +0.41 (+0.53%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 76.77 77.94 76.61 77.67 2,314,125 +1.09(+1.42%)
Mar 17, 2023 77.60 77.72 76.09 76.58 4,741,338 -0.93(-1.20%)
Mar 16, 2023 75.80 77.61 75.31 77.51 2,086,699 +1.68(+2.21%)
Mar 15, 2023 76.19 76.19 74.57 75.83 2,708,635 -1.56(-2.01%)
Mar 14, 2023 77.09 78.10 76.31 77.39 2,749,546 +1.35(+1.77%)
Mar 13, 2023 75.75 76.82 75.09 76.04 2,433,893 -0.25(-0.33%)
Mar 10, 2023 77.88 78.00 75.77 76.29 1,976,718 -1.45(-1.86%)
Mar 09, 2023 79.37 79.67 77.59 77.74 2,251,285 -1.35(-1.70%)
Mar 08, 2023 78.24 79.15 77.94 79.08 2,516,208 +1.15(+1.47%)
Mar 07, 2023 79.00 79.00 77.63 77.94 2,192,630 -0.98(-1.24%)
Mar 06, 2023 79.37 79.64 78.75 78.91 2,097,589 -0.03(-0.04%)
Mar 03, 2023 78.64 79.21 78.04 78.94 1,791,011 +0.80(+1.02%)
Mar 02, 2023 77.21 78.23 76.91 78.15 1,685,278 +0.65(+0.84%)
Mar 01, 2023 77.19 78.18 77.13 77.50 3,192,102 +0.19(+0.25%)
Feb 28, 2023 76.54 77.81 76.26 77.31 3,329,622 +0.56(+0.73%)
Feb 27, 2023 77.10 77.63 76.73 76.75 1,764,106 +0.44(+0.58%)
Feb 24, 2023 76.41 76.71 76.02 76.31 2,203,482 -1.12(-1.44%)
Feb 23, 2023 77.71 77.78 76.38 77.43 2,298,820 +0.45(+0.58%)
Feb 22, 2023 77.61 77.94 76.74 76.98 2,598,292 -0.73(-0.94%)
Feb 21, 2023 79.86 79.99 77.63 77.71 2,516,258 -3.10(-3.84%)
Feb 17, 2023 80.71 81.27 80.47 80.81 1,730,495 -0.33(-0.41%)
Feb 16, 2023 80.31 81.66 80.31 81.14 2,934,954 -0.10(-0.12%)
Feb 15, 2023 80.13 81.31 80.13 81.24 3,174,549 +0.73(+0.90%)
Feb 14, 2023 80.51 81.27 79.92 80.51 2,137,902 -0.38(-0.47%)
Feb 13, 2023 79.91 81.08 79.82 80.89 2,076,231 +1.25(+1.57%)
Feb 10, 2023 79.69 79.87 78.97 79.64 2,175,678 -0.46(-0.57%)
Feb 09, 2023 81.81 81.86 79.79 80.10 2,637,297 -0.96(-1.18%)
Feb 08, 2023 80.60 81.69 80.37 81.06 2,620,012 -0.07(-0.09%)
Feb 07, 2023 81.12 81.34 79.54 81.13 3,280,175 -0.45(-0.55%)
Feb 06, 2023 80.77 81.78 80.44 81.58 2,273,025 +0.18(+0.22%)
Feb 03, 2023 81.04 82.22 80.93 81.40 2,920,696 -0.47(-0.57%)
Feb 02, 2023 81.59 82.27 81.00 81.87 2,691,124 +0.95(+1.17%)
Feb 01, 2023 79.28 81.33 79.03 80.92 2,300,827 +1.37(+1.72%)
Jan 31, 2023 78.07 79.58 77.79 79.55 1,998,099 +1.48(+1.89%)
Jan 30, 2023 78.01 78.77 77.81 78.08 1,718,630 -0.36(-0.46%)
Jan 27, 2023 77.32 79.17 76.94 78.43 2,601,460 +0.26(+0.33%)
Jan 26, 2023 79.31 79.46 77.64 78.18 2,925,310 -0.97(-1.22%)
Jan 25, 2023 74.73 79.30 74.30 79.14 3,891,204 -0.08(-0.10%)
Jan 24, 2023 78.58 79.75 77.76 79.22 2,491,165 +0.53(+0.67%)
Jan 23, 2023 77.94 79.37 77.59 78.69 2,378,361 +0.84(+1.08%)
Jan 20, 2023 77.49 77.88 76.81 77.86 2,949,556 +0.69(+0.89%)
Jan 19, 2023 78.20 78.42 76.59 77.17 2,693,793 -1.53(-1.94%)
Jan 18, 2023 80.85 81.18 78.52 78.69 3,697,094 -1.78(-2.21%)
Jan 17, 2023 80.28 81.36 80.20 80.47 2,018,938 +0.32(+0.40%)
Jan 13, 2023 80.09 80.60 79.54 80.15 2,075,425 -0.53(-0.66%)
Jan 12, 2023 80.63 81.36 79.93 80.68 2,081,221 +0.22(+0.27%)
Jan 11, 2023 79.62 80.48 79.35 80.46 2,144,021 +1.38(+1.74%)
Jan 10, 2023 78.91 79.43 78.50 79.08 1,477,299 +0.18(+0.23%)
Jan 09, 2023 78.84 80.20 78.42 78.90 1,977,760 +0.55(+0.70%)
Jan 06, 2023 77.77 78.90 77.18 78.36 1,826,107 +1.86(+2.44%)
Jan 05, 2023 76.61 77.17 76.27 76.49 3,422,602 -0.83(-1.07%)
Jan 04, 2023 77.24 77.72 76.36 77.32 2,137,493 +1.13(+1.48%)
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.