Skip to main content

Amphenol Corp A (NY: APH )

115.37 +0.07 (+0.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.47 33.50 33.17 33.21 3,181,192 -0.34(-1.00%)
Mar 30, 2017 33.25 33.57 33.23 33.54 1,957,609 +0.27(+0.81%)
Mar 29, 2017 33.12 33.32 33.05 33.27 2,391,195 -0.00(-0.01%)
Mar 28, 2017 33.10 33.37 32.94 33.28 2,023,615 +0.16(+0.48%)
Mar 27, 2017 32.85 33.15 32.60 33.12 1,963,006 +0.00(+0.01%)
Mar 24, 2017 33.17 33.41 33.03 33.11 2,655,748 +0.03(+0.10%)
Mar 23, 2017 33.09 33.31 32.93 33.08 2,156,425 -0.03(-0.08%)
Mar 22, 2017 32.97 33.14 32.75 33.11 2,573,570 +0.26(+0.78%)
Mar 21, 2017 33.37 33.52 32.77 32.85 2,487,943 -0.43(-1.30%)
Mar 20, 2017 33.27 33.36 33.06 33.29 1,506,918 +0.00(+0.00%)
Mar 17, 2017 33.33 33.45 33.22 33.29 2,677,042 -0.05(-0.14%)
Mar 16, 2017 33.47 33.58 33.24 33.33 2,443,180 -0.12(-0.36%)
Mar 15, 2017 33.18 33.51 33.13 33.45 4,628,430 +0.42(+1.28%)
Mar 14, 2017 33.10 33.14 32.91 33.03 1,872,957 -0.20(-0.62%)
Mar 13, 2017 32.82 33.25 32.72 33.24 2,668,909 +0.39(+1.19%)
Mar 10, 2017 32.76 32.97 32.72 32.84 1,426,411 +0.19(+0.58%)
Mar 09, 2017 32.70 32.88 32.49 32.65 1,544,288 -0.11(-0.34%)
Mar 08, 2017 32.65 32.86 32.55 32.77 2,002,176 +0.05(+0.16%)
Mar 07, 2017 32.69 32.82 32.57 32.71 1,436,406 +0.07(+0.20%)
Mar 06, 2017 32.62 32.78 32.61 32.65 1,964,946 -0.16(-0.48%)
Mar 03, 2017 32.78 32.89 32.70 32.81 1,956,047 -0.00(-0.01%)
Mar 02, 2017 32.95 33.04 32.77 32.81 1,751,744 -0.19(-0.56%)
Mar 01, 2017 32.38 33.05 32.36 33.00 3,247,632 +0.78(+2.41%)
Feb 28, 2017 32.29 32.31 32.12 32.22 2,892,317 -0.12(-0.37%)
Feb 27, 2017 32.59 32.71 32.30 32.34 2,557,541 -0.33(-1.01%)
Feb 24, 2017 32.38 32.70 32.31 32.67 2,821,181 +0.10(+0.30%)
Feb 23, 2017 32.60 32.70 32.21 32.57 5,271,615 +0.07(+0.21%)
Feb 22, 2017 32.38 32.58 32.37 32.50 1,740,083 +0.11(+0.34%)
Feb 21, 2017 32.30 32.44 32.19 32.39 2,262,884 +0.06(+0.17%)
Feb 17, 2017 32.34 32.34 32.34 0 +0.04(+0.12%)
Feb 16, 2017 32.20 32.33 32.06 32.30 1,898,736 +0.17(+0.52%)
Feb 15, 2017 32.05 32.22 31.92 32.13 3,143,863 -0.05(-0.16%)
Feb 14, 2017 32.04 32.19 31.92 32.18 2,254,760 +0.07(+0.23%)
Feb 13, 2017 32.14 32.23 32.03 32.11 2,294,818 +0.09(+0.29%)
Feb 10, 2017 31.77 32.09 31.69 32.02 2,398,059 +0.22(+0.70%)
Feb 09, 2017 31.67 32.02 31.67 31.79 2,842,205 +0.13(+0.40%)
Feb 08, 2017 31.33 31.85 31.31 31.67 3,347,066 +0.34(+1.08%)
Feb 07, 2017 31.35 31.57 31.28 31.33 2,986,394 +0.10(+0.33%)
Feb 06, 2017 31.33 31.52 31.18 31.22 3,664,945 -0.18(-0.58%)
Feb 03, 2017 31.38 31.51 31.19 31.41 3,064,242 +0.14(+0.46%)
Feb 02, 2017 30.97 31.36 30.73 31.26 2,890,920 +0.26(+0.83%)
Feb 01, 2017 31.43 31.50 30.89 31.01 3,205,415 -0.41(-1.32%)
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%)
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.