APH

Amphenol Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Amphenol Corp APH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.79 -0.71% 109.78 18:30:00
Close Price Low Price High Price Open Price Previous Close
109.78 109.44 110.30 110.07 110.57
more quote information »

APH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week107.97111.4098.47108.901,482,3581.811.68%
1 Month101.52111.4098.47106.051,340,7248.268.14%
3 Months90.13111.4084.10100.121,539,52519.6521.8%
6 Months104.38111.4063.0588.371,901,1765.405.17%
1 Year86.20111.4063.0592.471,535,02923.5827.35%
3 Years78.37111.4063.0590.701,325,50231.4140.08%
5 Years55.37111.4044.5079.811,254,67554.4198.27%

APH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 109.8128 -0.76 -0.68% 110.07 110.30 109.44 797,197
Aug 13 2020 110.57 0.78 0.71% 109.35 111.40 108.81 1,034,945
Aug 12 2020 109.79 0.98 0.9% 109.26 110.375 98.47 1,355,581
Aug 11 2020 108.81 0.69 0.64% 108.71 110.00 108.56 1,664,001
Aug 10 2020 108.12 0.16 0.15% 107.69 108.94 107.61 2,267,897
Aug 07 2020 107.96 -0.39 -0.36% 107.97 108.44 107.14 1,089,366
Aug 06 2020 108.35 -0.30 -0.28% 108.18 108.83 107.87 775,123
Aug 05 2020 108.65 0.23 0.21% 108.73 109.50 108.09 809,161
Aug 04 2020 108.42 1.27 1.19% 107.13 108.54 107.00 1,101,045
Aug 03 2020 107.1484 1.39 1.31% 106.00 107.74 105.96 1,109,548
Jul 31 2020 105.76 0.59 0.56% 104.97 105.89 104.04 1,182,426
Jul 30 2020 105.17 -0.66 -0.62% 104.70 105.43 104.12 1,190,367
Jul 29 2020 105.83 1.62 1.55% 104.52 106.19 104.09 1,355,138
Jul 28 2020 104.21 -1.96 -1.85% 105.93 106.14 104.02 1,188,069
Jul 27 2020 106.17 1.78 1.71% 104.42 106.43 104.02 1,187,419
Jul 24 2020 104.39 -1.21 -1.15% 105.14 105.57 103.76 1,462,751
Jul 23 2020 105.60 2.33 2.26% 104.46 105.98 103.83 2,226,300
Jul 22 2020 103.27 1.17 1.15% 104.00 106.31 101.9427 1,910,976
Jul 21 2020 102.10 0.62 0.61% 102.12 103.18 101.87 1,253,811
Jul 20 2020 101.48 -0.54 -0.53% 101.71 102.005 100.59 1,454,571
Jul 17 2020 102.02 1.11 1.1% 101.52 102.55 101.11 1,195,976
Jul 16 2020 100.91 0.47 0.47% 100.45 101.32 100.255 1,117,273
Jul 15 2020 100.44 3.04 3.12% 98.29 100.78 98.29 2,371,914
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.