Skip to main content

Amphenol Corp A (NY: APH )

115.09 -0.20 (-0.18%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.62 34.72 34.35 34.52 3,095,210 +0.03(+0.08%)
Jun 29, 2017 35.11 35.11 34.25 34.49 1,973,610 -0.63(-1.80%)
Jun 28, 2017 34.98 35.18 34.78 35.12 1,786,495 +0.41(+1.19%)
Jun 27, 2017 34.91 34.93 34.71 34.71 2,537,309 -0.25(-0.71%)
Jun 26, 2017 35.21 35.35 34.91 34.96 2,036,694 -0.15(-0.43%)
Jun 23, 2017 34.83 35.16 34.70 35.10 3,453,276 +0.33(+0.95%)
Jun 22, 2017 34.94 34.98 34.69 34.77 2,218,612 -0.17(-0.48%)
Jun 21, 2017 35.03 35.10 34.86 34.94 3,297,448 -0.10(-0.29%)
Jun 20, 2017 35.34 35.42 35.03 35.04 2,620,441 -0.33(-0.93%)
Jun 19, 2017 35.49 35.56 35.20 35.37 3,133,288 +0.01(+0.03%)
Jun 16, 2017 35.54 35.76 35.32 35.36 4,782,014 -0.18(-0.51%)
Jun 15, 2017 35.16 35.59 35.05 35.54 2,358,219 +0.11(+0.32%)
Jun 14, 2017 35.41 35.53 35.27 35.43 2,270,270 +0.01(+0.03%)
Jun 13, 2017 35.28 35.48 35.28 35.42 2,507,271 +0.23(+0.66%)
Jun 12, 2017 35.19 35.27 34.82 35.19 2,563,225 -0.16(-0.45%)
Jun 09, 2017 35.55 35.77 35.12 35.35 2,752,314 -0.20(-0.55%)
Jun 08, 2017 35.58 35.24 35.54 2,234,257 +0.12(+0.34%)
Jun 07, 2017 35.39 35.45 35.19 35.42 1,535,427 +0.17(+0.49%)
Jun 06, 2017 35.10 35.42 35.10 35.25 1,790,784 -0.02(-0.05%)
Jun 05, 2017 35.26 35.53 35.16 35.27 2,116,758 +0.01(+0.04%)
Jun 02, 2017 35.13 35.28 34.98 35.26 1,966,973 +0.20(+0.57%)
Jun 01, 2017 34.98 35.14 34.91 35.05 2,394,942 +0.25(+0.71%)
May 31, 2017 34.99 35.06 34.77 34.81 5,821,856 -0.13(-0.37%)
May 30, 2017 34.77 34.99 34.77 34.94 2,077,509 +0.04(+0.11%)
May 26, 2017 34.79 34.93 34.68 34.90 2,030,222 +0.11(+0.31%)
May 25, 2017 34.70 34.84 34.52 34.79 2,008,012 +0.30(+0.87%)
May 24, 2017 34.33 34.61 34.25 34.49 2,121,876 +0.26(+0.76%)
May 23, 2017 34.34 34.47 34.20 34.23 2,085,344 -0.11(-0.31%)
May 22, 2017 34.06 34.37 33.99 34.34 2,059,047 +0.33(+0.96%)
May 19, 2017 33.93 34.17 33.91 34.01 1,798,298 +0.21(+0.62%)
May 18, 2017 33.65 33.97 33.30 33.80 2,041,547 -0.05(-0.15%)
May 17, 2017 34.41 34.25 33.85 33.86 3,015,914 -0.55(-1.60%)
May 16, 2017 34.27 34.46 34.11 34.41 1,864,318 +0.27(+0.78%)
May 15, 2017 34.05 34.23 33.97 34.14 3,087,112 +0.15(+0.44%)
May 12, 2017 33.85 34.00 33.81 33.99 1,389,359 +0.11(+0.32%)
May 11, 2017 33.85 33.94 33.67 33.88 1,326,470 -0.17(-0.49%)
May 10, 2017 33.90 34.06 33.72 34.05 2,554,345 +0.15(+0.44%)
May 09, 2017 33.81 34.00 33.81 33.90 1,621,528 +0.06(+0.18%)
May 08, 2017 33.64 33.93 33.58 33.84 1,943,108 +0.19(+0.55%)
May 05, 2017 33.61 33.69 33.45 33.65 1,045,335 +0.14(+0.40%)
May 04, 2017 33.37 33.59 33.25 33.52 1,796,611 +0.26(+0.77%)
May 03, 2017 33.25 33.31 33.08 33.26 1,947,157 -0.10(-0.29%)
May 02, 2017 33.53 33.60 33.23 33.36 2,320,190 -0.18(-0.54%)
May 01, 2017 33.86 33.90 33.54 33.54 2,370,502 -0.20(-0.58%)
Apr 28, 2017 33.89 33.94 33.55 33.74 2,596,685 -0.22(-0.65%)
Apr 27, 2017 33.61 33.97 33.55 33.96 2,205,949 +0.49(+1.46%)
Apr 26, 2017 34.06 34.41 33.42 33.47 5,358,263 -0.21(-0.62%)
Apr 25, 2017 33.60 33.83 33.47 33.68 3,059,974 +0.12(+0.35%)
Apr 24, 2017 33.27 33.57 33.19 33.56 2,600,506 +0.68(+2.07%)
Apr 21, 2017 33.04 33.07 32.80 32.88 2,407,870 -0.16(-0.49%)
Apr 20, 2017 32.86 33.17 32.77 33.04 1,908,390 +0.33(+1.00%)
Apr 19, 2017 32.79 32.98 32.67 32.72 2,114,432 +0.07(+0.23%)
Apr 18, 2017 32.41 32.67 32.39 32.64 2,603,771 +0.20(+0.62%)
Apr 17, 2017 32.19 32.46 32.11 32.44 1,435,015 +0.41(+1.28%)
Apr 13, 2017 32.08 32.28 32.03 32.03 1,938,423 -0.09(-0.28%)
Apr 12, 2017 32.60 32.60 31.99 32.12 2,560,582 -0.42(-1.29%)
Apr 11, 2017 32.43 32.57 32.17 32.54 1,714,172 +0.05(+0.14%)
Apr 10, 2017 32.63 32.78 32.46 32.49 1,651,353 -0.06(-0.19%)
Apr 07, 2017 32.60 32.73 32.52 32.55 1,955,436 -0.07(-0.23%)
Apr 06, 2017 32.43 32.77 32.36 32.63 1,721,240 +0.17(+0.52%)
Apr 05, 2017 32.73 32.81 32.44 32.46 2,582,387 -0.15(-0.47%)
Apr 04, 2017 32.74 32.88 32.44 32.61 2,225,079 -0.18(-0.55%)
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.