Amphenol Corp A (NY: APH )

67.73 USD +0.94 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.655 6.740 6.510 6.537 0 -0.13(-1.91%)
Jan 29, 2009 6.840 6.912 6.638 6.665 6,398,336 -0.26(-3.75%)
Jan 28, 2009 6.633 7.000 6.535 6.925 11,748,456 +0.41(+6.25%)
Jan 27, 2009 6.500 6.560 6.327 6.518 6,184,784 +0.08(+1.20%)
Jan 26, 2009 6.235 6.518 6.235 6.440 10,818,512 +0.13(+2.06%)
Jan 23, 2009 6.165 6.447 6.040 6.310 8,972,132 +0.05(+0.76%)
Jan 22, 2009 6.202 6.390 6.143 6.263 14,262,880 -0.09(-1.49%)
Jan 21, 2009 6.160 6.375 6.077 6.357 8,581,284 +0.33(+5.39%)
Jan 20, 2009 6.332 6.438 5.995 6.032 6,436,172 -0.35(-5.48%)
Jan 16, 2009 6.480 6.598 6.205 6.383 11,917,460 +0.10(+1.51%)
Jan 15, 2009 5.938 6.367 5.817 6.287 28,318,168 +0.81(+14.84%)
Jan 14, 2009 5.505 5.607 5.388 5.475 9,592,696 -0.21(-3.74%)
Jan 13, 2009 5.867 5.930 5.635 5.688 14,054,536 -0.49(-7.93%)
Jan 12, 2009 6.452 6.473 6.105 6.178 6,508,616 -0.33(-5.14%)
Jan 09, 2009 6.612 6.655 6.452 6.513 5,821,776 -0.10(-1.59%)
Jan 08, 2009 6.385 6.668 6.370 6.617 7,349,468 +0.08(+1.26%)
Jan 07, 2009 6.607 6.723 6.473 6.535 6,157,616 -0.22(-3.26%)
Jan 06, 2009 6.312 6.787 6.312 6.755 9,658,896 +0.47(+7.56%)
Jan 05, 2009 6.290 6.418 6.225 6.280 4,830,740 -0.09(-1.41%)
Jan 02, 2009 6.005 6.393 5.957 6.370 0 +0.38(+6.26%)
Jan 01, 2009 5.902 6.115 5.870 5.995 0 +0.00(+0.00%)
Dec 31, 2008 5.902 6.115 5.870 5.995 6,944,568 +0.09(+1.48%)
Dec 30, 2008 5.775 5.907 5.723 5.907 5,404,096 +0.21(+3.69%)
Dec 29, 2008 5.798 5.853 5.640 5.697 4,334,888 -0.13(-2.23%)
Dec 26, 2008 5.740 5.867 5.723 5.827 2,527,504 +0.12(+2.10%)
Dec 24, 2008 5.655 5.732 5.600 5.707 2,015,084 +0.11(+2.01%)
Dec 23, 2008 5.758 5.895 5.510 5.595 5,041,032 -0.11(-1.97%)
Dec 22, 2008 5.867 5.945 5.585 5.707 8,773,776 -0.19(-3.18%)
Dec 19, 2008 5.660 5.905 5.450 5.895 10,949,132 +0.28(+4.94%)
Dec 18, 2008 6.010 6.010 5.558 5.617 5,926,384 -0.20(-3.48%)
Dec 17, 2008 5.652 5.888 5.530 5.820 7,693,856 +0.09(+1.53%)
Dec 16, 2008 5.395 5.772 5.380 5.732 11,054,112 +0.34(+6.40%)
Dec 15, 2008 5.370 5.473 5.275 5.388 11,755,984 +0.02(+0.33%)
Dec 12, 2008 5.067 5.433 5.018 5.370 0 +0.08(+1.51%)
Dec 11, 2008 5.265 5.402 5.168 5.290 10,423,536 -0.02(-0.38%)
Dec 10, 2008 5.338 5.495 5.253 5.310 10,406,008 -0.04(-0.75%)
Dec 09, 2008 5.585 5.673 5.253 5.350 10,432,080 -0.23(-4.12%)
Dec 08, 2008 5.330 5.665 5.330 5.580 7,982,684 +0.35(+6.64%)
Dec 05, 2008 5.050 5.232 4.995 5.232 0 +0.12(+2.35%)
Dec 04, 2008 5.185 5.588 4.992 5.112 13,339,376 -0.47(-8.42%)
Dec 03, 2008 5.355 5.588 5.162 5.582 7,748,968 +0.19(+3.57%)
Dec 02, 2008 5.095 5.460 5.095 5.390 7,891,608 +0.25(+4.76%)
Dec 01, 2008 5.508 5.585 5.140 5.145 6,587,128 -0.66(-11.37%)
Nov 28, 2008 5.718 5.815 5.565 5.805 3,284,104 +0.14(+2.47%)
Nov 26, 2008 5.428 5.678 5.343 5.665 6,873,396 +0.11(+1.98%)
Nov 25, 2008 5.582 5.600 5.300 5.555 8,304,544 +0.21(+3.93%)
Nov 24, 2008 5.030 5.452 4.945 5.345 9,041,272 +0.41(+8.31%)
Nov 21, 2008 4.603 5.145 4.595 4.935 12,635,232 +0.18(+3.89%)
Nov 20, 2008 5.170 5.185 4.715 4.750 13,756,512 -0.51(-9.74%)
Nov 19, 2008 5.643 5.643 5.250 5.263 16,511,360 -0.19(-3.57%)
Nov 18, 2008 5.200 5.475 5.112 5.457 12,904,028 +0.14(+2.73%)
Nov 17, 2008 5.438 5.510 5.152 5.312 9,678,784 -0.25(-4.49%)
Nov 14, 2008 6.160 6.173 5.550 5.562 0 -0.42(-7.02%)
Nov 13, 2008 5.553 5.990 5.287 5.982 13,479,652 +0.42(+7.60%)
Nov 12, 2008 5.938 6.005 5.551 5.560 7,993,960 -0.52(-8.48%)
Nov 11, 2008 6.232 6.282 6.000 6.075 11,761,600 -0.29(-4.56%)
Nov 10, 2008 6.670 6.772 6.255 6.365 5,757,440 -0.19(-2.90%)
Nov 07, 2008 6.478 6.638 6.402 6.555 0 +0.23(+3.60%)
Nov 06, 2008 7.242 7.250 6.165 6.327 18,498,000 -1.00(-13.68%)
Nov 05, 2008 7.353 7.505 7.245 7.330 10,705,084 -0.13(-1.74%)
Nov 04, 2008 7.497 7.617 7.215 7.460 9,278,348 +0.17(+2.33%)
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.