Skip to main content

Amphenol Corp A (NY: APH )

115.50 +0.20 (+0.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.18 31.48 30.88 31.42 3,989,501 +0.24(+0.76%)
Jan 30, 2017 31.19 31.22 30.87 31.18 2,833,796 +0.03(+0.09%)
Jan 27, 2017 31.14 31.39 31.04 31.15 3,062,554 +0.13(+0.42%)
Jan 26, 2017 31.42 31.42 30.85 31.02 2,956,669 -0.18(-0.58%)
Jan 25, 2017 32.03 32.24 30.92 31.21 6,796,168 -0.81(-2.52%)
Jan 24, 2017 31.79 32.09 31.66 32.01 4,827,769 +0.36(+1.15%)
Jan 23, 2017 31.82 32.02 31.36 31.65 2,648,836 -0.29(-0.90%)
Jan 20, 2017 31.89 32.02 31.79 31.94 2,554,205 +0.18(+0.57%)
Jan 19, 2017 31.71 31.87 31.58 31.75 1,843,787 -0.03(-0.10%)
Jan 18, 2017 31.66 31.89 31.55 31.79 1,741,468 +0.27(+0.86%)
Jan 17, 2017 31.55 31.71 31.33 31.52 1,542,366 -0.19(-0.60%)
Jan 13, 2017 31.71 31.71 31.71 0 +0.07(+0.21%)
Jan 12, 2017 31.45 31.67 31.15 31.64 1,652,321 +0.07(+0.22%)
Jan 11, 2017 31.45 31.57 31.35 31.57 1,615,802 +0.01(+0.04%)
Jan 10, 2017 31.39 31.65 31.25 31.56 1,449,477 +0.19(+0.61%)
Jan 09, 2017 31.67 31.77 31.36 31.37 1,522,993 -0.33(-1.03%)
Jan 06, 2017 31.54 31.79 31.37 31.69 1,370,017 +0.24(+0.76%)
Jan 05, 2017 31.66 31.85 31.38 31.46 1,808,603 -0.17(-0.53%)
Jan 04, 2017 31.44 31.72 31.41 31.62 1,862,473 +0.23(+0.74%)
Jan 03, 2017 31.46 31.76 31.23 31.39 1,775,579 +0.11(+0.34%)
Dec 30, 2016 31.28 31.28 31.28 0 -0.19(-0.59%)
Dec 29, 2016 31.50 31.67 31.26 31.47 1,261,553 +0.01(+0.04%)
Dec 28, 2016 31.82 31.82 31.44 31.46 1,173,877 -0.36(-1.13%)
Dec 27, 2016 31.81 31.91 31.75 31.82 810,006 +0.02(+0.06%)
Dec 23, 2016 31.80 31.80 31.80 0 +0.01(+0.03%)
Dec 22, 2016 31.76 31.84 31.45 31.79 1,934,406 +0.03(+0.09%)
Dec 21, 2016 31.84 31.86 31.68 31.76 1,930,786 -0.05(-0.16%)
Dec 20, 2016 31.75 31.86 31.63 31.81 1,701,051 +0.15(+0.49%)
Dec 19, 2016 31.38 31.66 31.36 31.66 1,954,586 +0.28(+0.89%)
Dec 16, 2016 31.70 31.83 31.29 31.38 5,094,902 -0.27(-0.85%)
Dec 15, 2016 31.57 31.87 31.47 31.65 3,899,767 +0.10(+0.32%)
Dec 14, 2016 31.62 31.95 31.49 31.55 2,719,427 -0.07(-0.22%)
Dec 13, 2016 31.60 31.86 31.45 31.62 3,318,383 +0.12(+0.37%)
Dec 12, 2016 31.72 31.82 31.41 31.50 3,164,110 -0.40(-1.24%)
Dec 09, 2016 32.01 32.04 31.81 31.89 1,621,220 -0.07(-0.23%)
Dec 08, 2016 31.69 32.02 31.62 31.97 1,838,461 +0.35(+1.12%)
Dec 07, 2016 31.42 31.65 31.25 31.62 3,633,195 +0.22(+0.70%)
Dec 06, 2016 31.53 31.62 31.31 31.40 2,284,500 -0.12(-0.37%)
Dec 05, 2016 31.57 31.66 31.39 31.51 2,851,431 +0.24(+0.76%)
Dec 02, 2016 31.07 31.35 31.06 31.28 3,495,864 +0.28(+0.90%)
Dec 01, 2016 31.69 31.71 30.82 31.00 4,818,506 -0.71(-2.23%)
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%)
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.