Amphenol Corporation Common Stockのデータ

Amphenol Corporation Common Stockの基本情報

名前 Amphenol Corporation Common Stock
ティッカー APH
国 United States
上場年 nan
セクター Capital Goods

Amphenol Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.2 135.4 136.93 135.74 1362200.0 135.74
2021-02-12 136.03 131.96 131.96 135.9 1412800.0 135.9
2021-02-11 132.66 130.16 132.25 132.59 1076600.0 132.59
2021-02-10 133.42 131.12 133.0 131.32 961000.0 131.32
2021-02-09 133.31 131.61 131.89 132.21 865200.0 132.21
2021-02-08 132.39 130.19 130.26 132.3 1022700.0 132.3
2021-02-05 130.07 128.69 129.77 129.5 1057300.0 129.5
2021-02-04 128.68 125.95 126.32 128.37 781300.0 128.37
2021-02-03 128.0 126.47 126.99 126.48 1286900.0 126.48
2021-02-02 128.5 126.57 127.43 126.98 1150000.0 126.98
2021-02-01 127.85 124.11 126.0 125.63 2415700.0 125.63
2021-01-29 127.0 124.79 126.6 124.88 2156700.0 124.88
2021-01-28 127.98 124.98 127.53 126.85 2249400.0 126.85
2021-01-27 128.0 122.53 126.78 125.57 3334600.0 125.57
2021-01-26 133.76 129.75 133.43 130.02 1602500.0 130.02
2021-01-25 133.13 130.4 132.56 132.82 1797600.0 132.82
2021-01-22 132.67 131.57 132.32 132.24 1554500.0 132.24
2021-01-21 135.83 132.95 134.34 133.1 1040100.0 133.1
2021-01-20 134.36 133.0 133.8 133.95 840300.0 133.95
2021-01-19 133.6 131.33 133.33 132.35 1076500.0 132.35
2021-01-15 133.57 130.92 133.16 131.74 1372000.0 131.74
2021-01-14 135.26 133.66 135.0 133.84 803500.0 133.84
2021-01-13 135.06 133.74 134.72 134.46 810400.0 134.46
2021-01-12 136.21 134.46 135.75 134.94 742500.0 134.94
2021-01-11 135.9 132.7 133.27 135.68 814900.0 135.68
2021-01-08 137.18 133.92 136.5 135.36 967800.0 135.36
2021-01-07 136.45 134.0 135.0 135.91 913700.0 135.91
2021-01-06 134.81 131.09 131.09 133.99 1110400.0 133.99
2021-01-05 131.4 128.35 128.84 130.74 1355900.0 130.74
2021-01-04 132.03 127.78 130.92 128.52 1028200.0 128.52
2020-12-31 130.98 129.36 129.86 130.77 886900.0 130.77
2020-12-30 130.39 128.94 129.29 129.84 732600.0 129.84
2020-12-29 130.3 128.02 130.29 128.44 867400.0 128.44
2020-12-28 130.81 129.42 130.14 129.84 641700.0 129.84
2020-12-24 129.38 128.26 129.07 129.17 337300.0 129.17
2020-12-23 130.22 128.67 129.69 128.76 969800.0 128.76
2020-12-22 129.49 128.22 129.49 128.87 858000.0 128.87
2020-12-21 129.88 127.27 128.45 129.36 1700300.0 129.36
2020-12-18 132.43 129.83 132.18 130.65 2364700.0 130.65
2020-12-17 132.99 131.56 131.89 132.17 1071900.0 132.17
2020-12-16 131.62 129.58 131.37 130.86 1068800.0 130.86
2020-12-15 131.9 130.09 131.2 131.55 1225800.0 131.55
2020-12-14 132.96 130.07 132.12 130.3 1076200.0 130.3
2020-12-11 131.65 129.93 130.47 131.01 1272000.0 130.72
2020-12-10 133.65 131.26 132.87 131.41 1262300.0 131.12
2020-12-09 135.68 133.18 134.0 133.62 1405200.0 133.32
2020-12-08 133.44 131.14 131.18 133.24 1370100.0 132.95
2020-12-07 133.91 131.82 133.1 132.43 1627100.0 132.14
2020-12-04 134.52 132.4 132.54 132.91 1418100.0 132.62
2020-12-03 132.23 130.63 130.75 131.7 1348900.0 131.41
2020-12-02 131.78 130.19 131.54 131.09 1459000.0 130.8
2020-12-01 133.55 131.47 132.65 131.61 1882000.0 131.32
2020-11-30 132.13 130.02 131.14 130.81 1816100.0 130.52
2020-11-27 132.45 131.08 131.72 131.95 526900.0 131.66
2020-11-25 131.15 129.87 130.51 130.83 869600.0 130.54
2020-11-24 131.49 128.54 129.42 131.25 1288500.0 130.96
2020-11-23 129.6 127.53 128.35 128.07 1111600.0 127.79
2020-11-20 128.43 127.12 127.36 127.39 1534800.0 127.11
2020-11-19 127.63 124.81 125.01 127.2 916500.0 126.92
2020-11-18 127.43 125.55 127.4 125.8 1409900.0 125.52
2020-11-17 128.42 125.0 125.05 127.06 1528200.0 126.78
2020-11-16 126.3 121.35 121.46 126.28 1629400.0 126.0
2020-11-13 123.75 121.03 121.36 123.4 1313100.0 123.13
2020-11-12 123.89 119.64 123.45 120.21 1611600.0 119.94
2020-11-11 125.4 122.79 123.19 124.28 2141300.0 124.0
2020-11-10 122.92 120.51 121.0 121.85 2018200.0 121.58
2020-11-09 128.54 121.42 125.5 121.59 1956700.0 121.32
2020-11-06 120.62 119.12 119.67 120.34 832000.0 120.07
2020-11-05 120.4 117.91 118.39 119.46 1698100.0 119.2
2020-11-04 117.84 114.82 116.62 115.92 2206600.0 115.66
2020-11-03 118.85 116.41 116.67 116.5 1472600.0 116.24
2020-11-02 115.47 113.55 114.31 115.07 1503400.0 114.82
2020-10-30 112.9 111.01 112.67 112.84 1109200.0 112.59
2020-10-29 114.54 110.66 111.46 113.17 1385000.0 112.92
2020-10-28 113.77 111.16 113.19 111.51 1157700.0 111.26
2020-10-27 117.38 114.51 116.36 115.05 1258900.0 114.8
2020-10-26 118.33 114.59 118.04 116.45 1108100.0 116.19
2020-10-23 119.77 117.89 119.4 119.75 1531600.0 119.48
2020-10-22 119.35 114.74 115.12 118.51 1647400.0 118.25
2020-10-21 119.08 113.71 114.86 114.94 2168200.0 114.69
2020-10-20 116.18 113.51 114.62 114.6 1379400.0 114.35
2020-10-19 115.84 112.57 115.13 113.1 1561400.0 112.85
2020-10-16 115.97 114.82 115.0 115.16 2972600.0 114.91
2020-10-15 114.42 111.63 112.21 114.36 1362200.0 114.11
2020-10-14 114.65 112.76 113.77 113.48 1062900.0 113.23
2020-10-13 114.44 112.7 114.17 112.98 1534700.0 112.73
2020-10-12 116.1 113.74 114.2 114.76 1959500.0 114.51
2020-10-09 115.26 113.12 114.53 113.49 1209800.0 113.24
2020-10-08 114.55 113.17 113.53 113.5 703600.0 113.25
2020-10-07 113.56 111.23 111.23 113.03 859000.0 112.78
2020-10-06 112.76 110.04 111.29 110.14 1175700.0 109.9
2020-10-05 112.63 110.26 110.26 111.53 1474100.0 111.28
2020-10-02 110.71 106.98 107.63 109.36 1209300.0 109.12
2020-10-01 110.0 108.95 109.92 109.79 1029600.0 109.55
2020-09-30 109.79 107.59 109.04 108.27 1848600.0 108.03
2020-09-29 109.28 107.61 108.71 108.63 1510400.0 108.39
2020-09-28 108.94 107.0 107.53 108.18 1205200.0 107.94
2020-09-25 106.13 103.17 103.64 105.66 1121500.0 105.43
2020-09-24 105.6 102.42 102.71 104.19 1338500.0 103.96
2020-09-23 105.25 102.8 104.51 103.29 1523000.0 103.06
2020-09-22 104.85 101.69 103.79 104.62 1629700.0 104.39
2020-09-21 107.68 102.91 107.21 103.49 1583800.0 103.26
2020-09-18 110.76 108.23 109.74 108.87 2071300.0 108.63
2020-09-17 110.45 107.84 108.11 109.88 1995700.0 109.64
2020-09-16 110.26 108.88 110.0 109.08 1354300.0 108.84
2020-09-15 109.31 107.3 107.47 108.33 901100.0 108.09
2020-09-14 107.04 105.25 105.39 106.78 1253300.0 106.54
2020-09-11 106.13 103.87 105.37 104.29 1709400.0 103.81
2020-09-10 107.97 104.05 107.49 104.53 1366200.0 104.05
2020-09-09 107.79 105.86 106.5 106.78 2619200.0 106.29
2020-09-08 107.57 104.95 106.67 105.06 1697400.0 104.58
2020-09-04 109.63 106.51 109.47 108.45 1303000.0 107.95
2020-09-03 112.67 107.66 112.66 108.47 1259200.0 107.97
2020-09-02 113.25 110.77 111.49 112.96 1363000.0 112.44
2020-09-01 111.03 109.41 110.0 110.79 1254200.0 110.28
2020-08-31 110.3 109.35 109.64 109.8 1103900.0 109.29
2020-08-28 109.95 107.73 108.19 109.78 1076300.0 109.27
2020-08-27 110.05 107.9 110.05 108.1 813300.0 107.6
2020-08-26 109.57 108.51 108.96 109.05 937500.0 108.55
2020-08-25 110.19 108.52 109.14 108.91 1073500.0 108.41
2020-08-24 109.27 104.2 104.99 108.75 827600.0 108.25
2020-08-21 108.6 107.11 107.3 108.24 963200.0 107.74
2020-08-20 108.5 107.09 108.28 107.3 888300.0 106.81
2020-08-19 109.96 108.92 109.5 109.14 584600.0 108.64
2020-08-18 109.86 109.01 109.66 109.15 832200.0 108.65
2020-08-17 110.79 109.8 110.19 109.89 838900.0 109.38
2020-08-14 110.3 109.44 110.07 109.78 797200.0 109.27
2020-08-13 111.4 108.81 109.35 110.57 1034900.0 110.06
2020-08-12 110.38 108.44 109.26 109.79 1355600.0 109.28
2020-08-11 110.0 108.56 108.71 108.81 1664000.0 108.31
2020-08-10 108.94 107.61 107.69 108.12 2267900.0 107.62
2020-08-07 108.44 107.14 107.97 107.96 1089400.0 107.46
2020-08-06 108.83 107.87 108.18 108.35 775100.0 107.85
2020-08-05 109.5 108.09 108.73 108.65 809200.0 108.15
2020-08-04 108.54 107.0 107.13 108.42 1101000.0 107.92
2020-08-03 107.74 105.96 105.96 107.39 1109500.0 106.9
2020-07-31 105.89 104.04 104.97 105.76 1181400.0 105.27
2020-07-30 105.43 104.12 104.7 105.17 1190400.0 104.69
2020-07-29 106.19 104.09 104.52 105.83 1364000.0 105.34
2020-07-28 106.14 104.02 105.93 104.21 1188100.0 103.73
2020-07-27 106.43 104.02 104.42 106.17 1229500.0 105.68
2020-07-24 105.57 103.76 105.15 104.39 1467800.0 103.91
2020-07-23 105.98 103.83 104.46 105.6 2223200.0 105.11
2020-07-22 106.31 101.94 104.0 103.27 1918600.0 102.79
2020-07-21 103.18 101.87 102.12 102.1 1253800.0 101.63
2020-07-20 102.01 100.59 101.71 101.48 1454600.0 101.01
2020-07-17 102.55 101.11 101.52 102.02 1236400.0 101.55
2020-07-16 101.32 100.26 100.45 100.91 1117200.0 100.45
2020-07-15 100.78 98.29 98.29 100.44 2361800.0 99.98
2020-07-14 97.47 94.16 94.53 97.4 1981300.0 96.95
2020-07-13 96.21 94.18 95.87 94.46 1886400.0 94.02
2020-07-10 95.32 93.52 94.65 94.93 1156600.0 94.49
2020-07-09 95.41 93.62 94.79 94.49 1693600.0 94.05
2020-07-08 96.5 94.33 96.19 95.05 1496400.0 94.61
2020-07-07 97.97 96.09 97.17 96.22 919600.0 95.78
2020-07-06 98.39 97.01 97.53 98.14 1038600.0 97.69
2020-07-02 97.34 95.31 96.75 95.87 1270800.0 95.43
2020-07-01 96.85 94.62 96.15 95.08 1465500.0 94.64
2020-06-30 96.49 95.07 95.21 95.81 2111800.0 95.37
2020-06-29 95.72 94.29 95.09 95.23 1256900.0 94.79
2020-06-26 95.16 93.0 95.0 93.97 3066600.0 93.54
2020-06-25 95.26 92.59 94.2 95.2 902400.0 94.76
2020-06-24 96.8 93.69 96.49 94.61 1722400.0 94.17
2020-06-23 99.6 97.15 98.97 97.15 1077700.0 96.7
2020-06-22 97.97 95.88 96.84 97.56 961300.0 97.11
2020-06-19 100.92 96.87 100.92 97.03 2401100.0 96.58
2020-06-18 98.85 97.3 97.73 97.96 814400.0 97.51
2020-06-17 99.67 97.62 99.19 98.47 1098100.0 98.02
2020-06-16 100.78 96.94 99.37 98.57 1307300.0 98.12
2020-06-15 96.53 91.81 93.2 96.48 1269900.0 96.04
2020-06-12 97.75 93.25 97.47 95.01 1463100.0 94.32
2020-06-11 98.23 94.49 97.76 94.51 1715800.0 93.83
2020-06-10 102.5 99.67 102.5 100.34 1107500.0 99.62
2020-06-09 103.11 101.4 102.55 101.72 1519900.0 100.99
2020-06-08 107.19 103.94 106.76 104.08 2659900.0 103.33
2020-06-05 108.36 104.16 104.16 107.0 3597300.0 106.23
2020-06-04 103.38 100.96 102.0 101.57 2125000.0 100.84
2020-06-03 103.34 99.51 100.0 103.19 1984300.0 102.44
2020-06-02 99.22 97.05 98.19 98.94 1904300.0 98.23
2020-06-01 98.33 95.93 96.23 97.73 1376800.0 97.02
2020-05-29 96.78 94.1 95.05 96.56 2061600.0 95.86
2020-05-28 96.57 94.84 96.35 95.35 1438600.0 94.66
2020-05-27 96.03 94.3 95.0 95.53 1660400.0 94.84
2020-05-26 94.48 92.95 93.15 93.99 2055200.0 93.31
2020-05-22 90.9 89.2 90.13 90.8 1592100.0 90.14
2020-05-21 91.24 89.77 90.68 90.21 1469700.0 89.56
2020-05-20 92.05 90.37 90.58 90.96 1018800.0 90.3
2020-05-19 90.43 87.95 88.09 89.12 1112700.0 88.48
2020-05-18 88.96 84.78 84.84 88.44 1544900.0 87.8
2020-05-15 83.34 81.35 82.51 82.31 1625200.0 81.72
2020-05-14 83.31 80.16 80.46 83.28 1651300.0 82.68
2020-05-13 84.4 80.53 84.32 81.82 1481300.0 81.23
2020-05-12 87.98 84.2 87.59 84.27 1262200.0 83.66
2020-05-11 88.41 87.04 88.41 87.1 1135400.0 86.47
2020-05-08 89.57 88.43 88.78 89.56 1073700.0 88.91
2020-05-07 88.53 86.94 87.4 87.24 1051600.0 86.61
2020-05-06 87.46 85.75 86.88 86.08 1046100.0 85.46
2020-05-05 87.19 84.96 84.96 86.25 996600.0 85.63
2020-05-04 84.99 83.22 84.69 83.92 1683500.0 83.31
2020-05-01 86.66 84.31 86.19 85.5 1619000.0 84.88
2020-04-30 91.22 88.21 90.93 88.26 1924500.0 87.62
2020-04-29 92.74 89.76 90.0 92.16 1408200.0 91.49
2020-04-28 90.57 87.96 89.8 88.34 1687200.0 87.7
2020-04-27 88.13 86.63 86.63 87.53 1417000.0 86.9
2020-04-24 86.53 84.25 84.42 86.17 1417300.0 85.55
2020-04-23 86.15 82.61 83.83 83.98 2900400.0 83.37
2020-04-22 82.5 77.31 78.66 81.67 3349100.0 81.08
2020-04-21 80.77 76.28 80.02 76.92 4104700.0 76.36
2020-04-20 82.9 80.68 81.33 81.25 1832600.0 80.66
2020-04-17 84.87 82.61 82.66 84.22 2218500.0 83.61
2020-04-16 81.17 79.59 80.38 80.86 1546100.0 80.28
2020-04-15 81.3 79.36 80.37 80.37 2164200.0 79.79
2020-04-14 83.62 81.27 81.96 82.47 2366600.0 81.87
2020-04-13 81.57 79.91 80.36 80.66 1611200.0 80.08
2020-04-09 83.12 80.28 80.29 81.91 1785500.0 81.32
2020-04-08 80.08 76.01 76.26 79.62 2209700.0 79.04
2020-04-07 79.72 75.54 79.07 75.71 2487400.0 75.16
2020-04-06 75.77 71.46 72.18 75.34 3790600.0 74.8
2020-04-03 69.36 67.59 68.38 68.42 2111000.0 67.93
2020-04-02 70.53 67.46 69.67 68.76 4304800.0 68.26
2020-04-01 72.02 69.4 70.15 69.52 2850400.0 69.02
2020-03-31 76.01 72.39 75.87 72.88 2333700.0 72.35
2020-03-30 76.19 73.57 74.56 75.83 2701500.0 75.28
2020-03-27 77.32 74.05 75.98 74.27 1905900.0 73.73
2020-03-26 80.1 74.51 74.98 79.17 2582500.0 78.6
2020-03-25 77.96 72.01 74.44 74.92 2600200.0 74.38
2020-03-24 74.99 71.61 72.48 74.15 2935800.0 73.61
2020-03-23 71.88 65.0 68.94 69.0 3712600.0 68.5
2020-03-20 72.69 68.61 68.8 70.04 3134000.0 69.53
2020-03-19 69.5 64.32 67.31 68.76 3070900.0 68.26
2020-03-18 68.45 63.05 65.56 68.41 2956100.0 67.92
2020-03-17 73.14 66.75 69.61 71.33 2894500.0 70.81
2020-03-16 73.84 64.1 69.88 68.34 3517300.0 67.85
2020-03-13 80.86 73.44 79.22 79.6 4231500.0 78.78
2020-03-12 82.31 75.11 78.84 75.12 3639200.0 74.34
2020-03-11 87.87 82.37 87.54 84.27 2458300.0 83.4
2020-03-10 90.51 84.6 88.34 90.49 2894700.0 89.55
2020-03-09 98.1 85.0 86.67 85.53 2327100.0 84.65
2020-03-06 92.97 90.08 90.22 92.56 1585800.0 91.6
2020-03-05 95.54 92.75 94.36 93.42 1681000.0 92.45
2020-03-04 97.06 93.67 94.53 97.0 1265000.0 96.0
2020-03-03 97.64 92.72 94.62 92.97 1813200.0 92.01
2020-03-02 94.95 90.61 92.41 94.93 2539800.0 93.95
2020-02-28 92.43 89.19 90.45 91.68 2995700.0 90.73
2020-02-27 95.6 92.56 93.53 92.58 2126100.0 91.62
2020-02-26 98.03 95.39 96.37 95.67 2459800.0 94.68
2020-02-25 99.05 95.2 98.43 95.47 2528600.0 94.48
2020-02-24 99.5 96.05 98.0 97.67 2196100.0 96.66
2020-02-21 103.39 101.17 102.9 101.75 1184500.0 100.7
2020-02-20 103.85 102.52 102.78 103.71 1195400.0 102.64
2020-02-19 103.45 101.79 102.0 103.11 1054700.0 102.04
2020-02-18 103.41 101.0 103.28 101.39 1489800.0 100.34