Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 36.32 36.38 35.96 36.15 2,423,140 -0.24(-0.65%)
Apr 27, 2017 36.01 36.40 35.95 36.39 2,058,518 +0.52(+1.46%)
Apr 26, 2017 36.50 36.88 35.81 35.87 5,000,152 -0.22(-0.62%)
Apr 25, 2017 36.01 36.25 35.87 36.09 2,855,466 +0.12(+0.35%)
Apr 24, 2017 35.65 35.97 35.57 35.97 2,426,706 +0.73(+2.07%)
Apr 21, 2017 35.41 35.44 35.15 35.24 2,246,944 -0.17(-0.49%)
Apr 20, 2017 35.22 35.54 35.12 35.41 1,780,846 +0.35(+1.00%)
Apr 19, 2017 35.14 35.35 35.01 35.06 1,973,118 +0.08(+0.23%)
Apr 18, 2017 34.74 35.01 34.71 34.98 2,429,752 +0.22(+0.62%)
Apr 17, 2017 34.50 34.78 34.41 34.76 1,339,108 +0.44(+1.28%)
Apr 13, 2017 34.38 34.59 34.33 34.33 1,808,872 -0.09(-0.28%)
Apr 12, 2017 34.94 34.94 34.28 34.42 2,389,450 -0.45(-1.29%)
Apr 11, 2017 34.75 34.90 34.47 34.87 1,599,608 +0.05(+0.14%)
Apr 10, 2017 34.97 35.13 34.78 34.82 1,540,988 -0.06(-0.19%)
Apr 07, 2017 34.94 35.07 34.85 34.88 1,824,748 -0.08(-0.23%)
Apr 06, 2017 34.76 35.12 34.67 34.97 1,606,204 +0.18(+0.52%)
Apr 05, 2017 35.07 35.16 34.76 34.78 2,409,798 -0.17(-0.47%)
Apr 04, 2017 35.09 35.23 34.76 34.95 2,076,370 -0.19(-0.55%)
Apr 03, 2017 35.53 35.55 34.88 35.15 2,403,068 -0.44(-1.24%)
Mar 31, 2017 35.87 35.90 35.54 35.58 2,968,582 -0.36(-1.00%)
Mar 30, 2017 35.63 35.97 35.60 35.95 1,826,776 +0.29(+0.81%)
Mar 29, 2017 35.49 35.71 35.42 35.65 2,231,384 -0.01(-0.01%)
Mar 28, 2017 35.47 35.76 35.29 35.66 1,888,370 +0.17(+0.48%)
Mar 27, 2017 35.20 35.52 34.93 35.49 1,831,812 +0.01(+0.01%)
Mar 24, 2017 35.55 35.80 35.40 35.49 2,478,256 +0.03(+0.10%)
Mar 23, 2017 35.47 35.70 35.28 35.45 2,012,304 -0.03(-0.08%)
Mar 22, 2017 35.33 35.51 35.10 35.48 2,401,570 +0.27(+0.78%)
Mar 21, 2017 35.76 35.92 35.12 35.21 2,321,666 -0.46(-1.30%)
Mar 20, 2017 35.65 35.74 35.43 35.67 1,406,206 +0.00(+0.00%)
Mar 17, 2017 35.72 35.84 35.60 35.67 2,498,126 -0.05(-0.14%)
Mar 16, 2017 35.87 35.98 35.62 35.72 2,279,894 -0.21(-0.58%)
Mar 15, 2017 35.64 35.99 35.58 35.93 4,309,480 +0.46(+1.28%)
Mar 14, 2017 35.55 35.59 35.35 35.47 1,743,890 -0.22(-0.62%)
Mar 13, 2017 35.24 35.71 35.15 35.70 2,484,992 +0.42(+1.19%)
Mar 10, 2017 35.18 35.40 35.14 35.28 1,328,116 +0.21(+0.58%)
Mar 09, 2017 35.12 35.31 34.90 35.07 1,437,870 -0.12(-0.34%)
Mar 08, 2017 35.07 35.29 34.96 35.19 1,864,204 +0.06(+0.16%)
Mar 07, 2017 35.11 35.25 34.98 35.13 1,337,422 +0.07(+0.20%)
Mar 06, 2017 35.03 35.21 35.02 35.06 1,829,540 -0.17(-0.48%)
Mar 03, 2017 35.21 35.33 35.12 35.24 1,821,254 -0.01(-0.01%)
Mar 02, 2017 35.38 35.49 35.20 35.24 1,631,030 -0.20(-0.56%)
Mar 01, 2017 34.78 35.50 34.75 35.44 3,023,834 +0.83(+2.41%)
Feb 28, 2017 34.68 34.70 34.49 34.60 2,693,004 -0.13(-0.37%)
Feb 27, 2017 35.01 35.13 34.70 34.74 2,381,298 -0.35(-1.01%)
Feb 24, 2017 34.78 35.12 34.71 35.09 2,626,770 +0.10(+0.30%)
Feb 23, 2017 35.01 35.12 34.59 34.99 4,908,342 +0.08(+0.21%)
Feb 22, 2017 34.78 34.99 34.77 34.91 1,620,172 +0.12(+0.34%)
Feb 21, 2017 34.69 34.85 34.58 34.79 2,106,946 +0.06(+0.17%)
Feb 17, 2017 34.73 34.73 34.73 0 +0.04(+0.12%)
Feb 16, 2017 34.58 34.72 34.43 34.69 1,767,892 +0.18(+0.52%)
Feb 15, 2017 34.42 34.61 34.28 34.51 2,927,216 -0.06(-0.16%)
Feb 14, 2017 34.42 34.57 34.28 34.56 2,099,382 +0.08(+0.23%)
Feb 13, 2017 34.51 34.61 34.40 34.49 2,136,680 +0.10(+0.29%)
Feb 10, 2017 34.12 34.47 34.04 34.38 2,232,806 +0.24(+0.70%)
Feb 09, 2017 34.01 34.39 34.01 34.15 2,646,346 +0.14(+0.40%)
Feb 08, 2017 33.65 34.21 33.63 34.01 3,116,416 +0.36(+1.08%)
Feb 07, 2017 33.67 33.91 33.59 33.65 2,780,598 +0.11(+0.33%)
Feb 06, 2017 33.65 33.85 33.49 33.53 3,412,390 -0.20(-0.58%)
Feb 03, 2017 33.70 33.84 33.49 33.73 2,853,082 +0.15(+0.46%)
Feb 02, 2017 33.26 33.69 33.00 33.58 2,691,704 +0.28(+0.83%)
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.