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 (%)
Jan 31, 2019 41.71 41.90 41.46 41.69 2,737,383 -0.14(-0.33%)
Jan 30, 2019 41.12 41.84 40.89 41.83 3,345,402 +1.01(+2.49%)
Jan 29, 2019 40.95 41.12 40.70 40.82 2,505,757 +0.15(+0.37%)
Jan 28, 2019 40.58 40.74 40.28 40.66 2,547,231 -0.26(-0.64%)
Jan 25, 2019 40.80 41.33 40.65 40.93 3,830,274 +0.51(+1.27%)
Jan 24, 2019 39.75 40.47 39.32 40.41 4,727,685 +0.84(+2.12%)
Jan 23, 2019 38.15 39.66 37.87 39.57 5,935,099 +1.08(+2.81%)
Jan 22, 2019 38.79 38.98 38.29 38.49 3,637,968 -0.63(-1.60%)
Jan 18, 2019 38.89 39.44 38.80 39.12 3,929,173 +0.31(+0.81%)
Jan 17, 2019 38.39 38.97 38.33 38.81 1,668,010 +0.23(+0.59%)
Jan 16, 2019 38.41 38.86 38.36 38.58 1,845,423 +0.11(+0.30%)
Jan 15, 2019 38.58 38.76 38.35 38.46 1,759,016 +0.04(+0.11%)
Jan 14, 2019 38.34 38.60 38.03 38.42 1,950,593 -0.23(-0.59%)
Jan 11, 2019 38.51 38.66 38.34 38.65 1,459,021 -0.15(-0.39%)
Jan 10, 2019 38.11 38.83 38.00 38.80 2,498,119 +0.64(+1.66%)
Jan 09, 2019 38.01 38.21 37.71 38.17 2,345,069 +0.64(+1.69%)
Jan 08, 2019 37.31 37.54 36.89 37.53 3,862,837 +0.48(+1.31%)
Jan 07, 2019 36.73 37.38 36.73 37.05 2,491,004 +0.27(+0.75%)
Jan 04, 2019 36.19 36.89 36.04 36.77 7,059,143 +1.17(+3.29%)
Jan 03, 2019 37.10 37.18 35.54 35.60 7,760,924 -2.24(-5.92%)
Jan 02, 2019 37.79 38.07 37.57 37.84 2,931,923 -0.58(-1.52%)
Dec 31, 2018 38.30 38.45 37.92 38.42 2,223,221 +0.26(+0.68%)
Dec 28, 2018 38.36 38.68 37.96 38.16 1,786,927 +0.02(+0.06%)
Dec 27, 2018 36.82 38.14 36.66 38.14 2,378,483 +0.74(+1.99%)
Dec 26, 2018 36.03 37.41 35.62 37.39 2,759,383 +1.52(+4.23%)
Dec 24, 2018 36.33 36.65 35.87 35.87 1,733,576 -0.77(-2.10%)
Dec 21, 2018 36.63 37.87 36.12 36.64 8,725,662 -0.30(-0.81%)
Dec 20, 2018 37.74 37.99 36.86 36.94 4,205,194 -0.83(-2.18%)
Dec 19, 2018 38.82 39.13 37.65 37.77 3,993,542 -0.87(-2.26%)
Dec 18, 2018 39.45 39.67 38.43 38.64 3,405,060 -0.50(-1.28%)
Dec 17, 2018 39.47 39.82 38.90 39.14 3,585,511 -0.33(-0.84%)
Dec 14, 2018 39.80 40.06 39.37 39.47 1,827,836 -0.62(-1.55%)
Dec 13, 2018 40.27 40.40 39.85 40.10 1,818,571 +0.04(+0.09%)
Dec 12, 2018 40.23 40.58 39.90 40.06 3,571,529 +0.39(+0.98%)
Dec 11, 2018 40.79 41.13 39.65 39.67 2,985,511 -0.64(-1.60%)
Dec 10, 2018 39.51 40.44 39.34 40.31 4,298,331 +0.79(+1.99%)
Dec 07, 2018 39.64 40.01 39.23 39.53 6,232,774 -0.16(-0.41%)
Dec 06, 2018 39.73 39.87 38.71 39.69 7,161,117 -0.82(-2.02%)
Dec 04, 2018 42.24 42.46 40.42 40.51 5,126,281 -1.95(-4.60%)
Dec 03, 2018 42.28 42.55 41.93 42.46 3,091,967 +0.87(+2.09%)
Nov 30, 2018 41.26 41.62 41.00 41.59 3,685,492 +0.44(+1.07%)
Nov 29, 2018 40.63 41.37 40.50 41.15 2,684,948 +0.57(+1.40%)
Nov 28, 2018 40.16 40.65 40.02 40.58 4,498,121 +0.62(+1.56%)
Nov 27, 2018 39.90 40.08 39.65 39.96 2,990,127 -0.22(-0.54%)
Nov 26, 2018 40.66 40.68 40.08 40.18 2,986,773 -0.01(-0.04%)
Nov 23, 2018 39.78 40.40 39.76 40.19 1,674,224 +0.05(+0.13%)
Nov 21, 2018 40.14 40.14 40.14 0 +0.33(+0.83%)
Nov 20, 2018 40.12 40.53 39.58 39.81 4,059,129 -0.94(-2.31%)
Nov 19, 2018 41.80 41.91 40.57 40.75 3,830,030 -1.23(-2.94%)
Nov 16, 2018 41.24 42.36 41.24 41.98 2,891,515 +0.47(+1.13%)
Nov 15, 2018 40.92 41.76 40.83 41.51 3,500,606 +0.54(+1.32%)
Nov 14, 2018 41.97 42.03 40.89 40.98 2,404,089 -0.56(-1.35%)
Nov 13, 2018 42.00 42.29 41.41 41.54 3,136,476 -0.29(-0.70%)
Nov 12, 2018 42.95 43.26 41.69 41.83 4,386,613 -1.27(-2.95%)
Nov 09, 2018 43.36 43.59 42.86 43.10 2,011,902 -0.52(-1.18%)
Nov 08, 2018 43.27 43.69 43.27 43.62 1,833,279 +0.14(+0.33%)
Nov 07, 2018 43.15 43.51 42.87 43.48 2,235,051 +0.68(+1.58%)
Nov 06, 2018 42.62 42.95 42.62 42.80 3,363,010 +0.24(+0.56%)
Nov 05, 2018 42.83 42.92 42.21 42.56 4,213,651 -0.19(-0.44%)
Nov 02, 2018 42.72 43.01 42.35 42.75 5,414,692 +0.26(+0.61%)
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.