Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Amphenol Corp A (NY: APH )

70.58 +0.57 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 69.31 71.17 68.95 70.58 12,193,141 +0.46(+0.66%)
Dec 19, 2024 70.98 71.83 69.70 70.12 4,483,367 +0.02(+0.03%)
Dec 18, 2024 74.50 74.75 69.84 70.10 10,598,481 -4.16(-5.60%)
Dec 17, 2024 75.00 75.45 74.17 74.26 7,238,393 -1.09(-1.45%)
Dec 16, 2024 73.91 75.78 73.84 75.35 10,598,129 +1.72(+2.34%)
Dec 13, 2024 73.83 74.78 73.08 73.63 5,437,367 +0.03(+0.04%)
Dec 12, 2024 73.09 73.93 73.09 73.60 4,127,863 +0.07(+0.10%)
Dec 11, 2024 73.33 73.78 72.76 73.53 3,326,276 +0.92(+1.27%)
Dec 10, 2024 73.50 73.62 72.37 72.61 9,139,537 -1.06(-1.44%)
Dec 09, 2024 74.22 74.43 73.43 73.67 6,798,476 -0.54(-0.73%)
Dec 06, 2024 74.40 74.83 73.92 74.21 5,232,263 -0.18(-0.24%)
Dec 05, 2024 74.15 74.62 73.84 74.39 6,688,927 -0.01(-0.01%)
Dec 04, 2024 73.59 74.59 73.37 74.40 4,002,835 +1.27(+1.74%)
Dec 03, 2024 72.90 73.19 72.26 73.13 3,633,608 +0.05(+0.07%)
Dec 02, 2024 72.93 73.95 72.31 73.08 4,549,323 +0.43(+0.59%)
Nov 29, 2024 73.07 73.39 72.65 72.65 3,449,197 -0.09(-0.12%)
Nov 27, 2024 73.08 73.55 72.21 72.74 4,745,383 -0.52(-0.71%)
Nov 26, 2024 73.60 73.80 72.91 73.26 4,606,370 -0.03(-0.04%)
Nov 25, 2024 74.71 74.92 73.18 73.29 10,999,296 -1.00(-1.35%)
Nov 22, 2024 73.64 74.40 73.40 74.29 4,894,785 +1.05(+1.43%)
Nov 21, 2024 72.17 73.91 72.00 73.24 6,142,875 +2.35(+3.31%)
Nov 20, 2024 71.40 71.42 70.00 70.89 4,023,254 -0.09(-0.13%)
Nov 19, 2024 69.17 71.08 69.11 70.98 4,860,643 +1.10(+1.57%)
Nov 18, 2024 70.56 70.71 69.18 69.88 7,200,679 -0.64(-0.91%)
Nov 15, 2024 71.65 72.18 70.24 70.52 7,410,386 -2.03(-2.80%)
Nov 14, 2024 72.97 73.64 72.40 72.55 6,585,563 +0.22(+0.30%)
Nov 13, 2024 72.29 72.83 71.86 72.33 5,084,955 +0.34(+0.47%)
Nov 12, 2024 73.60 73.99 71.64 71.99 7,945,396 -1.42(-1.93%)
Nov 11, 2024 74.19 74.70 72.94 73.41 4,420,736 -0.46(-0.62%)
Nov 08, 2024 74.04 74.60 73.53 73.87 6,027,110 -0.08(-0.11%)
Nov 07, 2024 72.50 74.18 71.90 73.95 10,873,096 +1.78(+2.47%)
Nov 06, 2024 72.36 72.36 70.79 72.17 11,720,524 +2.46(+3.53%)
Nov 05, 2024 68.30 69.77 68.20 69.71 5,579,427 +1.49(+2.18%)
Nov 04, 2024 68.00 68.51 67.56 68.22 4,818,099 +0.36(+0.53%)
Nov 01, 2024 67.72 68.39 67.11 67.86 5,456,414 +0.84(+1.25%)
Oct 31, 2024 68.09 68.09 66.84 67.02 6,512,911 -1.34(-1.96%)
Oct 30, 2024 68.50 68.86 67.81 68.36 6,133,711 -0.52(-0.75%)
Oct 29, 2024 68.68 69.13 68.36 68.88 8,117,147 +0.20(+0.29%)
Oct 28, 2024 70.31 70.33 68.49 68.68 7,116,367 -0.73(-1.05%)
Oct 25, 2024 70.41 70.68 68.91 69.41 7,041,150 -0.39(-0.56%)
Oct 24, 2024 69.46 70.16 68.66 69.80 9,833,076 +1.33(+1.94%)
Oct 23, 2024 68.00 71.20 67.21 68.47 12,309,630 +1.62(+2.42%)
Oct 22, 2024 66.26 67.31 66.03 66.85 7,895,475 -0.02(-0.03%)
Oct 21, 2024 67.23 67.53 66.67 66.87 8,212,787 -0.59(-0.87%)
Oct 18, 2024 67.69 67.97 67.15 67.46 10,159,226 -0.08(-0.12%)
Oct 17, 2024 67.89 68.48 67.22 67.54 6,552,092 +0.54(+0.81%)
Oct 16, 2024 65.81 67.50 65.73 67.00 6,848,403 +1.30(+1.98%)
Oct 15, 2024 67.64 67.92 65.18 65.70 15,083,592 -1.68(-2.49%)
Oct 14, 2024 66.11 67.41 66.11 67.38 6,682,719 +1.82(+2.78%)
Oct 11, 2024 64.40 65.72 64.30 65.56 5,249,297 +1.00(+1.55%)
Oct 10, 2024 64.33 65.10 64.20 64.56 3,863,808 -0.38(-0.59%)
Oct 09, 2024 64.33 65.15 63.92 64.94 4,693,747 +0.61(+0.95%)
Oct 08, 2024 63.31 64.53 63.31 64.33 6,678,914 +1.48(+2.35%)
Oct 07, 2024 61.97 62.88 61.95 62.85 5,020,199 +0.45(+0.72%)
Oct 04, 2024 62.73 62.76 61.96 62.40 5,287,828 +0.33(+0.53%)
Oct 03, 2024 62.07 62.88 61.92 62.07 6,565,245 -0.07(-0.11%)
Oct 02, 2024 63.22 64.02 62.12 62.14 8,607,329 -1.48(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.