Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amphenol Corp A (NY: APH )

114.26 +2.40 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 112.72 114.45 112.13 114.26 5,098,569 +2.40(+2.15%)
Apr 22, 2024 111.15 112.66 110.19 111.86 3,274,790 +1.69(+1.53%)
Apr 19, 2024 110.98 111.88 109.44 110.17 3,769,038 -0.71(-0.64%)
Apr 18, 2024 111.55 112.70 110.86 110.88 2,874,261 -0.61(-0.55%)
Apr 17, 2024 112.57 113.05 111.05 111.49 2,641,685 -1.08(-0.96%)
Apr 16, 2024 112.55 112.94 111.73 112.57 3,908,093 +0.18(+0.16%)
Apr 15, 2024 114.55 115.30 112.02 112.39 2,507,688 -0.93(-0.82%)
Apr 12, 2024 113.96 114.89 112.87 113.32 3,048,438 -2.56(-2.21%)
Apr 11, 2024 114.68 116.18 113.90 115.88 3,169,423 +1.12(+0.98%)
Apr 10, 2024 113.09 115.64 112.51 114.76 4,112,165 -0.22(-0.19%)
Apr 09, 2024 117.00 117.40 114.20 114.98 4,070,136 -1.64(-1.41%)
Apr 08, 2024 118.16 118.57 116.13 116.62 4,347,604 -0.76(-0.65%)
Apr 05, 2024 115.64 117.59 115.57 117.38 3,379,646 +2.28(+1.98%)
Apr 04, 2024 118.05 118.62 114.75 115.10 3,412,992 -0.27(-0.23%)
Apr 03, 2024 114.52 116.09 113.32 115.37 3,820,491 +2.31(+2.04%)
Apr 02, 2024 112.94 113.27 112.14 113.06 2,486,028 -0.99(-0.87%)
Apr 01, 2024 114.83 116.00 114.03 114.05 2,297,322 -1.30(-1.13%)
Mar 28, 2024 116.00 115.62 115.60 115.35 4,356,012 +0.05(+0.04%)
Mar 27, 2024 113.98 115.41 113.93 115.30 4,589,184 +1.96(+1.73%)
Mar 26, 2024 114.65 115.26 113.27 113.34 3,424,572 -0.88(-0.77%)
Mar 25, 2024 118.00 119.59 114.08 114.22 4,273,469 -0.20(-0.17%)
Mar 22, 2024 114.50 115.18 113.86 114.42 2,489,508 +0.01(+0.01%)
Mar 21, 2024 113.00 114.80 112.97 114.41 3,014,334 +2.30(+2.05%)
Mar 20, 2024 111.03 112.19 110.83 112.11 1,780,108 +1.14(+1.03%)
Mar 19, 2024 109.69 111.05 109.45 110.97 2,351,005 +1.38(+1.26%)
Mar 18, 2024 109.81 110.31 109.49 109.59 2,609,382 +0.29(+0.27%)
Mar 15, 2024 108.57 109.62 108.53 109.30 4,675,531 -0.08(-0.07%)
Mar 14, 2024 111.03 111.30 108.74 109.38 2,005,548 -1.15(-1.04%)
Mar 13, 2024 110.52 110.89 109.74 110.53 2,285,531 -0.07(-0.06%)
Mar 12, 2024 109.86 110.89 109.31 110.60 1,835,002 +0.72(+0.66%)
Mar 11, 2024 110.57 110.57 108.81 109.88 2,174,167 -0.53(-0.48%)
Mar 08, 2024 111.47 112.11 110.13 110.41 2,288,976 -0.94(-0.84%)
Mar 07, 2024 110.91 111.78 110.90 111.35 2,003,517 +0.84(+0.76%)
Mar 06, 2024 110.36 111.51 110.26 110.51 2,155,677 +0.87(+0.79%)
Mar 05, 2024 111.33 111.55 108.88 109.64 1,938,782 -2.28(-2.04%)
Mar 04, 2024 111.00 112.40 110.87 111.92 2,249,225 +1.11(+1.00%)
Mar 01, 2024 109.13 110.88 108.95 110.81 2,149,381 +1.57(+1.44%)
Feb 29, 2024 108.88 109.72 108.47 109.24 4,643,146 +0.89(+0.82%)
Feb 28, 2024 107.74 109.00 107.71 108.35 2,017,073 +0.41(+0.38%)
Feb 27, 2024 108.12 108.15 107.51 107.94 1,989,457 -0.16(-0.15%)
Feb 26, 2024 107.50 108.20 107.34 108.10 2,558,395 +0.63(+0.59%)
Feb 23, 2024 106.94 107.69 106.49 107.47 1,995,424 +1.02(+0.96%)
Feb 22, 2024 106.01 106.92 105.78 106.45 3,100,630 +1.45(+1.38%)
Feb 21, 2024 104.43 105.17 104.20 105.00 2,319,837 +0.39(+0.37%)
Feb 20, 2024 104.70 105.24 104.13 104.61 2,165,820 -0.91(-0.86%)
Feb 16, 2024 105.94 106.51 105.33 105.52 1,817,937 -0.15(-0.14%)
Feb 15, 2024 104.54 105.77 104.54 105.67 1,989,891 +1.56(+1.50%)
Feb 14, 2024 103.73 104.23 103.38 104.11 2,158,234 +1.03(+1.00%)
Feb 13, 2024 103.17 103.78 102.27 103.08 2,522,285 -1.95(-1.86%)
Feb 12, 2024 105.28 105.66 104.87 105.03 1,863,212 -0.26(-0.25%)
Feb 09, 2024 105.00 105.41 104.54 105.29 1,643,155 +0.43(+0.41%)
Feb 08, 2024 104.32 104.97 104.30 104.86 2,038,807 +0.60(+0.58%)
Feb 07, 2024 103.03 104.36 102.65 104.26 2,487,242 +1.49(+1.45%)
Feb 06, 2024 102.94 103.50 102.31 102.77 2,748,318 -0.22(-0.21%)
Feb 05, 2024 103.30 103.39 102.05 102.99 2,089,746 -0.47(-0.45%)
Feb 02, 2024 102.07 104.10 102.07 103.46 2,706,624 +1.04(+1.02%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.