AMPHENOL Historical Stock Price

Below is the stock price history for Amphenol APH. Data is recorded each day for the historical open, high, low, close and volume. The Amphenol stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amphenol Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-28 95.45 96.52 95.28 95.28 112,473
2020-05-27 95.78 95.78 94.40 95.42 119,153
2020-05-26 93.35 94.41 93.22 93.83 142,348
2020-05-22 89.86 90.74 89.28 90.74 79,247
2020-05-21 90.53 90.87 89.97 90.23 95,468
2020-05-20 91.84 91.94 90.58 90.93 79,711
2020-05-19 88.91 90.37 88.78 89.23 92,365
2020-05-18 86.48 88.81 86.48 88.52 95,473
2020-05-15 82.96 82.96 81.44 82.06 107,259
2020-05-14 81.00 83.05 81.00 83.04 122,720
2020-05-13 83.39 83.57 80.64 81.58 111,582
2020-05-12 86.66 86.78 84.59 84.59 99,347
2020-05-11 87.33 88.04 87.12 87.44 68,578
2020-05-08 88.87 89.36 88.45 89.23 59,070
2020-05-07 87.76 88.36 87.00 87.00 63,799
2020-05-06 86.47 86.86 86.09 86.12 80,565
2020-05-05 86.06 87.16 85.94 86.56 76,393
2020-05-04 84.415 84.415 83.37 83.71 72,431
2020-05-01 85.01 85.51 84.39 85.17 119,544
2020-04-30 89.58 89.61 88.30 88.87 70,950
2020-04-29 90.41 92.73 90.41 92.36 102,782
2020-04-28 89.70 89.94 88.48 88.48 94,534
2020-04-27 87.91 88.08 87.52 87.75 88,194
2020-04-24 84.86 86.49 84.43 86.00 90,679
2020-04-23 84.89 86.06 83.78 84.10 191,919
2020-04-22 78.58 81.83 77.99 81.83 215,660
2020-04-21 78.57 78.57 76.35 77.02 191,133
2020-04-20 82.585 82.65 80.96 81.38 133,691
2020-04-17 83.75 84.41 82.68 84.16 130,994
2020-04-16 79.78 80.98 79.68 80.86 149,392

» More Amphenol Stock Price History

To see other companies like Amphenol (APH), view our stock market today for news, and other data.