Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.89 32.14 31.67 31.70 2,977,620 -0.08(-0.25%)
Nov 29, 2016 31.75 31.94 31.72 31.78 2,794,171 -0.03(-0.09%)
Nov 28, 2016 31.86 31.95 31.77 31.81 3,170,768 -0.08(-0.26%)
Nov 25, 2016 31.56 31.89 31.50 31.89 812,376 +0.29(+0.93%)
Nov 23, 2016 31.60 31.60 31.60 0 +0.01(+0.03%)
Nov 22, 2016 31.67 31.69 31.49 31.59 1,765,258 +0.02(+0.07%)
Nov 21, 2016 31.69 31.82 31.40 31.57 2,774,004 -0.03(-0.10%)
Nov 18, 2016 31.63 31.82 31.43 31.60 5,228,014 +0.01(+0.04%)
Nov 17, 2016 31.52 31.63 31.30 31.59 2,808,491 +0.10(+0.31%)
Nov 16, 2016 31.16 31.52 30.97 31.49 2,552,199 +0.31(+1.00%)
Nov 15, 2016 31.06 31.21 30.88 31.18 2,100,806 +0.23(+0.75%)
Nov 14, 2016 31.05 31.17 30.82 30.95 2,444,974 +0.00(+0.00%)
Nov 11, 2016 30.75 31.04 30.68 30.95 2,686,724 +0.07(+0.24%)
Nov 10, 2016 31.37 31.54 30.84 30.87 4,048,325 -0.41(-1.31%)
Nov 09, 2016 30.49 31.39 30.15 31.28 3,700,225 +0.25(+0.81%)
Nov 08, 2016 30.87 31.09 30.73 31.03 1,499,928 +0.13(+0.41%)
Nov 07, 2016 30.56 30.91 30.56 30.91 2,284,175 +0.76(+2.51%)
Nov 04, 2016 30.15 30.39 30.11 30.15 1,796,428 +0.01(+0.03%)
Nov 03, 2016 30.26 30.32 30.06 30.14 2,149,163 -0.10(-0.34%)
Nov 02, 2016 30.55 30.71 30.16 30.24 3,556,659 -0.42(-1.38%)
Nov 01, 2016 30.70 30.87 30.45 30.66 3,948,033 +0.04(+0.14%)
Oct 31, 2016 30.52 30.70 30.49 30.62 3,049,916 +0.20(+0.67%)
Oct 28, 2016 30.42 30.70 30.27 30.42 2,286,933 +0.06(+0.18%)
Oct 27, 2016 30.56 30.60 30.34 30.36 2,955,370 -0.07(-0.24%)
Oct 26, 2016 30.19 30.54 30.16 30.44 2,347,879 +0.16(+0.52%)
Oct 25, 2016 30.66 30.10 30.28 2,943,981 -0.37(-1.21%)
Oct 24, 2016 30.88 30.96 30.52 30.65 3,599,617 +0.01(+0.05%)
Oct 21, 2016 30.59 30.78 30.33 30.64 5,317,012 -0.22(-0.71%)
Oct 20, 2016 30.20 31.02 30.17 30.85 7,522,918 +0.80(+2.66%)
Oct 19, 2016 30.19 30.34 29.78 30.06 4,745,155 +0.70(+2.37%)
Oct 18, 2016 29.55 29.61 29.13 29.36 3,735,046 +0.07(+0.25%)
Oct 17, 2016 29.60 29.63 29.25 29.28 2,435,595 -0.24(-0.80%)
Oct 14, 2016 29.56 29.78 29.43 29.52 2,578,065 +0.12(+0.41%)
Oct 13, 2016 29.45 29.47 29.09 29.40 3,239,753 -0.31(-1.03%)
Oct 12, 2016 29.75 29.87 29.56 29.71 1,893,671 -0.02(-0.06%)
Oct 11, 2016 30.04 30.12 29.57 29.73 2,678,573 -0.40(-1.33%)
Oct 10, 2016 30.49 30.56 30.07 30.12 2,255,789 -0.24(-0.78%)
Oct 07, 2016 30.39 30.42 30.11 30.36 3,511,724 -0.07(-0.23%)
Oct 06, 2016 30.16 30.45 30.05 30.43 2,183,008 +0.29(+0.96%)
Oct 05, 2016 30.03 30.26 30.03 30.14 2,116,301 +0.28(+0.93%)
Oct 04, 2016 30.00 30.06 29.77 29.86 1,857,059 -0.05(-0.16%)
Oct 03, 2016 30.04 30.19 29.90 29.91 2,587,603 -0.24(-0.80%)
Sep 30, 2016 30.11 30.28 30.06 30.15 3,260,134 +0.11(+0.37%)
Sep 29, 2016 30.18 30.22 29.95 30.04 2,782,056 -0.14(-0.46%)
Sep 28, 2016 30.06 30.20 29.93 30.18 3,676,443 +0.22(+0.74%)
Sep 27, 2016 29.71 29.96 29.52 29.96 5,516,132 +0.21(+0.72%)
Sep 26, 2016 29.85 29.95 29.72 29.74 2,832,613 -0.18(-0.59%)
Sep 23, 2016 30.43 30.43 29.91 29.92 2,612,871 -0.59(-1.92%)
Sep 22, 2016 30.18 30.55 30.18 30.51 2,397,986 +0.36(+1.20%)
Sep 21, 2016 29.86 30.18 29.76 30.14 2,472,580 +0.36(+1.20%)
Sep 20, 2016 30.24 30.27 29.78 29.79 5,645,105 +0.17(+0.58%)
Sep 19, 2016 29.28 29.64 29.25 29.61 3,455,620 +0.38(+1.29%)
Sep 16, 2016 29.06 29.26 28.96 29.24 4,020,262 +0.07(+0.25%)
Sep 15, 2016 28.70 29.26 28.69 29.16 2,446,954 +0.47(+1.63%)
Sep 14, 2016 28.59 28.73 28.51 28.69 1,871,553 +0.08(+0.28%)
Sep 13, 2016 28.62 28.88 28.52 28.62 2,423,232 -0.26(-0.90%)
Sep 12, 2016 28.34 28.95 28.32 28.88 3,009,842 +0.41(+1.44%)
Sep 09, 2016 28.87 29.00 28.46 28.47 4,427,617 -0.68(-2.33%)
Sep 08, 2016 29.00 29.24 28.99 29.14 3,859,151 +0.01(+0.03%)
Sep 07, 2016 29.17 29.23 28.97 29.14 2,947,489 +0.10(+0.34%)
Sep 06, 2016 29.01 29.17 28.94 29.04 2,116,260 +0.04(+0.13%)
Sep 02, 2016 28.95 29.00 29.00 29.00 1,713,749 +0.12(+0.40%)
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.