APH

Amphenol Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Amphenol Corp APH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.15% 67.43 20:00:00
Open Price Low Price High Price Close Price Prev Close
67.61 67.26 67.98 67.43 67.53
more quote information »

APH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.4668.88565.8467.193,068,308-1.03-1.5%
1 Month66.8369.3365.8467.712,262,1570.600.9%
3 Months65.5669.6264.1467.402,665,5551.872.85%
6 Months129.69138.2058.5881.802,149,608-62.26-48.01%
1 Year98.97138.2058.5893.981,766,549-31.54-31.87%
3 Years89.00138.2058.5892.171,549,995-21.57-24.24%
5 Years58.70138.2055.1387.121,349,3188.7314.87%

APH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 67.43 -0.10 -0.15% 67.61 67.98 67.26 2,311,806
Jun 22 2021 67.53 0.50 0.75% 66.96 67.74 66.66 3,078,831
Jun 21 2021 67.03 0.75 1.13% 66.50 67.24 66.24 2,344,829
Jun 18 2021 66.28 -1.11 -1.65% 66.67 66.86 65.84 4,415,632
Jun 17 2021 67.39 -0.83 -1.22% 68.14 68.37 66.86 2,811,774
Jun 16 2021 68.22 -0.21 -0.31% 68.46 68.885 67.84 2,690,475
Jun 15 2021 68.43 0.12 0.18% 68.21 68.65 68.19 1,796,922
Jun 14 2021 68.31 -0.14 -0.2% 68.34 68.44 67.69 1,653,407
Jun 11 2021 68.45 0.18 0.26% 68.50 68.69 67.99 3,410,145
Jun 10 2021 68.27 0.13 0.19% 68.53 68.73 67.84 1,829,863
Jun 09 2021 68.14 -0.03 -0.04% 68.39 68.40 67.91 1,688,842
Jun 08 2021 68.17 -0.02 -0.03% 68.54 68.64 67.92 1,250,820
Jun 07 2021 68.19 -0.97 -1.4% 69.16 69.33 67.90 1,680,547
Jun 04 2021 69.16 1.12 1.65% 68.49 69.205 68.24 1,702,364
Jun 03 2021 68.04 0.28 0.41% 67.33 68.24 66.93 2,233,028
Jun 02 2021 67.76 0.17 0.25% 67.69 68.24 67.305 2,429,080
Jun 01 2021 67.59 0.33 0.49% 67.80 68.23 67.54 2,049,308
May 28 2021 67.26 0.07 0.1% 67.54 67.70 67.00 1,963,202
May 27 2021 67.19 0.09 0.13% 67.46 67.69 67.17 2,469,398
May 26 2021 67.10 0.14 0.21% 66.83 67.29 66.74 1,482,512
May 25 2021 66.96 -0.11 -0.16% 67.34 67.57 66.87 1,631,935
May 24 2021 67.07 0.72 1.09% 66.89 67.25 66.60 1,543,622
See More Historical Prices »


Your Recent History
NYSE
APH
Amphenol
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.