Amphenol Corp A (NY: APH )

67.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.49 33.81 33.17 33.74 3,714,580 +0.25(+0.76%)
Jan 30, 2017 33.49 33.53 33.15 33.49 2,638,516 +0.03(+0.09%)
Jan 27, 2017 33.44 33.71 33.34 33.46 2,851,510 +0.14(+0.42%)
Jan 26, 2017 33.74 33.74 33.13 33.32 2,752,922 -0.19(-0.58%)
Jan 25, 2017 34.40 34.62 33.21 33.51 6,327,836 -0.87(-2.52%)
Jan 24, 2017 34.15 34.47 34.01 34.38 4,495,082 +0.39(+1.15%)
Jan 23, 2017 34.17 34.39 33.68 33.99 2,466,302 -0.31(-0.90%)
Jan 20, 2017 34.25 34.40 34.15 34.30 2,378,192 +0.19(+0.57%)
Jan 19, 2017 34.06 34.23 33.92 34.10 1,716,730 -0.03(-0.10%)
Jan 18, 2017 34.01 34.25 33.88 34.14 1,621,462 +0.29(+0.86%)
Jan 17, 2017 33.89 34.06 33.65 33.85 1,436,080 -0.21(-0.60%)
Jan 13, 2017 34.05 34.05 34.05 0 +0.07(+0.21%)
Jan 12, 2017 33.78 34.01 33.46 33.99 1,538,458 +0.08(+0.22%)
Jan 11, 2017 33.78 33.91 33.67 33.91 1,504,456 +0.01(+0.04%)
Jan 10, 2017 33.71 33.99 33.56 33.90 1,349,592 +0.21(+0.61%)
Jan 09, 2017 34.01 34.12 33.68 33.69 1,418,042 -0.35(-1.03%)
Jan 06, 2017 33.88 34.14 33.70 34.04 1,275,608 +0.26(+0.75%)
Jan 05, 2017 34.01 34.21 33.70 33.78 1,683,970 -0.18(-0.53%)
Jan 04, 2017 33.76 34.07 33.74 33.97 1,734,128 +0.25(+0.74%)
Jan 03, 2017 33.78 34.11 33.54 33.72 1,653,222 +0.12(+0.34%)
Dec 30, 2016 33.60 33.60 33.60 0 -0.20(-0.59%)
Dec 29, 2016 33.83 34.01 33.58 33.80 1,174,618 +0.01(+0.04%)
Dec 28, 2016 34.18 34.18 33.76 33.78 1,092,984 -0.38(-1.13%)
Dec 27, 2016 34.16 34.27 34.10 34.17 754,188 +0.02(+0.06%)
Dec 23, 2016 34.15 34.15 34.15 0 +0.01(+0.03%)
Dec 22, 2016 34.12 34.20 33.78 34.14 1,801,104 +0.03(+0.09%)
Dec 21, 2016 34.20 34.22 34.02 34.11 1,797,734 -0.05(-0.16%)
Dec 20, 2016 34.10 34.22 33.97 34.17 1,583,830 +0.17(+0.49%)
Dec 19, 2016 33.70 34.01 33.69 34.00 1,819,894 +0.30(+0.89%)
Dec 16, 2016 34.05 34.19 33.60 33.70 4,743,806 -0.29(-0.85%)
Dec 15, 2016 33.91 34.22 33.80 33.99 3,631,030 +0.11(+0.32%)
Dec 14, 2016 33.96 34.31 33.83 33.88 2,532,028 -0.08(-0.22%)
Dec 13, 2016 33.94 34.22 33.78 33.96 3,089,710 +0.12(+0.37%)
Dec 12, 2016 34.06 34.17 33.74 33.83 2,946,068 -0.42(-1.24%)
Dec 09, 2016 34.38 34.42 34.16 34.26 1,509,500 -0.16(-0.46%)
Dec 08, 2016 34.11 34.47 34.03 34.42 1,707,792 +0.38(+1.12%)
Dec 07, 2016 33.82 34.08 33.65 34.03 3,374,964 +0.24(+0.70%)
Dec 06, 2016 33.94 34.04 33.71 33.80 2,122,128 -0.12(-0.37%)
Dec 05, 2016 33.99 34.08 33.79 33.92 2,648,764 +0.26(+0.76%)
Dec 02, 2016 33.45 33.74 33.44 33.67 3,247,394 +0.30(+0.90%)
Dec 01, 2016 34.12 34.13 33.17 33.37 4,476,028 -0.76(-2.23%)
Nov 30, 2016 34.33 34.60 34.10 34.13 2,765,984 -0.08(-0.25%)
Nov 29, 2016 34.17 34.38 34.15 34.22 2,595,574 -0.03(-0.09%)
Nov 28, 2016 34.30 34.40 34.20 34.24 2,945,404 -0.09(-0.26%)
Nov 25, 2016 33.97 34.33 33.90 34.33 754,636 +0.31(+0.93%)
Nov 23, 2016 34.02 34.02 34.02 0 +0.01(+0.03%)
Nov 22, 2016 34.10 34.12 33.90 34.01 1,639,792 +0.02(+0.07%)
Nov 21, 2016 34.12 34.26 33.80 33.99 2,576,840 -0.03(-0.10%)
Nov 18, 2016 34.05 34.26 33.84 34.02 4,856,430 +0.01(+0.04%)
Nov 17, 2016 33.94 34.05 33.70 34.01 2,608,876 +0.10(+0.31%)
Nov 16, 2016 33.54 33.93 33.34 33.90 2,370,800 +0.34(+1.00%)
Nov 15, 2016 33.44 33.60 33.24 33.56 1,951,490 +0.25(+0.75%)
Nov 14, 2016 33.43 33.55 33.17 33.31 2,271,196 +0.00(+0.00%)
Nov 11, 2016 33.10 33.42 33.03 33.31 2,495,764 +0.08(+0.24%)
Nov 10, 2016 33.78 33.95 33.20 33.24 3,760,588 -0.44(-1.31%)
Nov 09, 2016 32.82 33.79 32.46 33.67 3,437,230 +0.27(+0.81%)
Nov 08, 2016 33.23 33.47 33.08 33.40 1,393,320 +0.13(+0.41%)
Nov 07, 2016 32.90 33.28 32.90 33.27 2,121,826 +0.81(+2.51%)
Nov 04, 2016 32.46 32.72 32.42 32.46 1,668,746 +0.01(+0.03%)
Nov 03, 2016 32.57 32.63 32.37 32.45 1,996,410 -0.11(-0.34%)
Nov 02, 2016 32.89 33.06 32.47 32.55 3,303,868 -0.45(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.