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 (%)
Jun 29, 2007 7.959 8.001 7.888 7.928 2,957,721 +0.01(+0.14%)
Jun 28, 2007 7.841 7.926 7.797 7.917 3,744,503 +0.07(+0.85%)
Jun 27, 2007 7.761 7.857 7.688 7.850 3,238,611 +0.04(+0.48%)
Jun 26, 2007 7.948 7.961 7.763 7.812 3,732,812 -0.11(-1.38%)
Jun 25, 2007 7.970 8.068 7.899 7.921 4,123,136 -0.03(-0.39%)
Jun 22, 2007 7.983 8.032 7.901 7.952 4,979,331 -0.03(-0.36%)
Jun 21, 2007 7.841 7.983 7.754 7.981 2,609,550 +0.11(+1.36%)
Jun 20, 2007 7.983 8.026 7.841 7.874 2,622,996 -0.09(-1.14%)
Jun 19, 2007 8.017 8.043 7.923 7.966 2,734,517 -0.09(-1.16%)
Jun 18, 2007 8.117 8.139 8.008 8.059 3,755,745 -0.09(-1.15%)
Jun 15, 2007 8.177 8.226 8.117 8.152 2,878,865 +0.05(+0.60%)
Jun 14, 2007 7.977 8.144 7.943 8.104 2,864,475 +0.15(+1.93%)
Jun 13, 2007 7.817 7.968 7.803 7.950 2,028,966 +0.17(+2.23%)
Jun 12, 2007 7.850 7.881 7.754 7.777 2,668,864 -0.12(-1.52%)
Jun 11, 2007 7.912 7.941 7.848 7.897 1,741,169 -0.05(-0.64%)
Jun 08, 2007 7.737 7.948 7.732 7.948 3,570,476 +0.21(+2.76%)
Jun 07, 2007 7.863 7.914 7.734 7.734 3,929,323 -0.16(-2.03%)
Jun 06, 2007 7.819 7.908 7.806 7.894 2,923,833 +0.03(+0.37%)
Jun 05, 2007 7.972 8.032 7.792 7.866 4,013,341 -0.16(-2.02%)
Jun 04, 2007 8.037 8.117 7.988 8.028 3,038,053 -0.05(-0.61%)
Jun 01, 2007 7.970 8.086 7.910 8.077 3,787,169 +0.12(+1.51%)
May 31, 2007 7.879 7.977 7.848 7.957 6,047,776 +0.12(+1.50%)
May 30, 2007 7.719 7.843 7.683 7.839 3,408,591 +0.06(+0.83%)
May 29, 2007 7.781 7.848 7.761 7.774 2,278,535 +0.05(+0.63%)
May 25, 2007 7.730 7.777 7.679 7.725 2,066,739 +0.04(+0.55%)
May 24, 2007 7.823 7.839 7.681 7.683 3,959,002 -0.16(-2.04%)
May 23, 2007 7.761 7.917 7.739 7.843 5,279,305 +0.01(+0.11%)
May 22, 2007 7.821 7.846 7.752 7.834 4,325,493 +0.00(+0.00%)
May 21, 2007 7.628 7.834 7.596 7.834 3,780,105 +0.04(+0.51%)
May 18, 2007 7.681 7.801 7.643 7.794 5,219,911 +0.14(+1.89%)
May 17, 2007 7.625 7.688 7.481 7.650 4,345,729 +0.00(+0.03%)
May 16, 2007 7.643 7.717 7.565 7.648 2,401,725 +0.04(+0.53%)
May 15, 2007 7.654 7.743 7.588 7.608 3,951,357 -0.06(-0.78%)
May 14, 2007 7.850 7.863 7.588 7.668 5,520,861 -0.18(-2.35%)
May 11, 2007 7.717 7.859 7.639 7.852 4,358,320 +0.14(+1.88%)
May 10, 2007 7.910 7.937 7.679 7.708 4,191,487 -0.25(-3.16%)
May 09, 2007 7.906 7.995 7.837 7.959 2,589,719 +0.03(+0.36%)
May 08, 2007 7.979 7.979 7.848 7.930 2,928,384 -0.06(-0.78%)
May 07, 2007 8.083 8.092 7.946 7.992 3,075,183 -0.09(-1.10%)
May 04, 2007 8.008 8.090 7.917 8.081 4,874,555 +0.08(+1.06%)
May 03, 2007 8.003 8.017 7.894 7.997 4,224,314 +0.02(+0.25%)
May 02, 2007 7.917 8.010 7.854 7.977 4,509,539 +0.04(+0.53%)
May 01, 2007 7.792 7.961 7.785 7.934 5,164,195 +0.13(+1.62%)
Apr 30, 2007 7.883 7.908 7.761 7.808 5,822,125 -0.09(-1.10%)
Apr 27, 2007 7.948 7.961 7.870 7.894 4,022,857 -0.05(-0.64%)
Apr 26, 2007 7.897 7.981 7.819 7.946 6,738,330 +0.03(+0.42%)
Apr 25, 2007 7.939 7.972 7.808 7.912 7,572,198 -0.00(-0.06%)
Apr 24, 2007 7.919 7.950 7.806 7.917 7,718,345 +0.02(+0.28%)
Apr 23, 2007 8.003 8.006 7.828 7.894 6,360,305 -0.15(-1.85%)
Apr 20, 2007 8.059 8.106 7.986 8.043 7,844,234 +0.02(+0.31%)
Apr 19, 2007 7.926 8.126 7.883 8.019 8,189,612 +0.06(+0.78%)
Apr 18, 2007 7.850 7.988 7.585 7.957 10,709,182 +0.27(+3.53%)
Apr 17, 2007 7.692 7.748 7.585 7.685 6,090,046 -0.02(-0.20%)
Apr 16, 2007 7.572 7.748 7.541 7.701 6,888,286 +0.18(+2.46%)
Apr 13, 2007 7.563 7.603 7.488 7.516 4,662,755 +0.01(+0.09%)
Apr 12, 2007 7.432 7.523 7.325 7.510 2,898,651 +0.08(+1.05%)
Apr 11, 2007 7.503 7.519 7.383 7.432 3,394,376 -0.06(-0.74%)
Apr 10, 2007 7.474 7.510 7.374 7.488 3,363,173 +0.02(+0.30%)
Apr 09, 2007 7.561 7.561 7.432 7.465 3,484,587 -0.08(-1.09%)
Apr 05, 2007 7.603 7.632 7.512 7.548 3,469,298 -0.04(-0.59%)
Apr 04, 2007 7.508 7.596 7.481 7.592 4,156,412 +0.12(+1.55%)
Apr 03, 2007 7.370 7.516 7.341 7.476 5,880,494 +0.17(+2.38%)
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.