Skip to main content

Amphenol Corp A (NY: APH )

115.52 +0.22 (+0.19%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 37.64 37.93 37.56 37.84 2,306,904 +0.29(+0.78%)
Aug 30, 2017 37.45 37.63 37.40 37.55 2,104,840 +0.07(+0.19%)
Aug 29, 2017 37.09 37.56 36.98 37.48 1,680,600 +0.19(+0.51%)
Aug 28, 2017 37.41 37.41 37.20 37.29 1,571,038 -0.02(-0.05%)
Aug 25, 2017 37.31 37.47 37.21 37.31 2,804,966 +0.19(+0.50%)
Aug 24, 2017 37.16 37.17 36.93 37.12 1,492,936 -0.00(-0.01%)
Aug 23, 2017 37.03 37.38 36.89 37.12 2,161,443 -0.14(-0.38%)
Aug 22, 2017 36.90 37.29 36.90 37.27 2,205,927 +0.46(+1.26%)
Aug 21, 2017 36.61 36.84 36.53 36.80 1,729,614 +0.14(+0.37%)
Aug 18, 2017 36.86 36.93 36.64 36.67 1,869,165 -0.25(-0.67%)
Aug 17, 2017 36.96 37.15 36.89 36.91 2,761,246 -0.17(-0.47%)
Aug 16, 2017 37.01 37.27 36.94 37.09 2,004,433 +0.19(+0.52%)
Aug 15, 2017 37.05 37.11 36.90 36.90 4,095,410 -0.09(-0.24%)
Aug 14, 2017 36.64 37.11 36.60 36.98 2,923,251 +0.53(+1.45%)
Aug 11, 2017 36.48 36.55 36.33 36.46 2,355,614 +0.09(+0.26%)
Aug 10, 2017 36.50 36.64 36.35 36.36 3,956,902 -0.34(-0.92%)
Aug 09, 2017 36.36 36.74 36.25 36.70 2,429,192 +0.24(+0.67%)
Aug 08, 2017 36.30 36.63 36.30 36.46 1,828,776 -0.00(-0.01%)
Aug 07, 2017 36.27 36.51 36.27 36.46 2,410,196 +0.15(+0.41%)
Aug 04, 2017 36.50 36.53 36.22 36.31 2,578,892 -0.08(-0.22%)
Aug 03, 2017 36.35 36.65 36.26 36.39 4,487,099 -0.00(-0.01%)
Aug 02, 2017 36.29 36.46 36.20 36.40 3,184,226 +0.22(+0.59%)
Aug 01, 2017 36.36 36.36 35.91 36.18 2,360,255 +0.36(+0.99%)
Jul 31, 2017 35.76 35.94 35.58 35.83 3,173,203 +0.23(+0.64%)
Jul 28, 2017 35.51 35.65 35.18 35.60 3,117,616 +0.14(+0.38%)
Jul 27, 2017 35.05 35.50 34.98 35.46 4,352,421 +0.42(+1.20%)
Jul 26, 2017 35.63 36.22 34.61 35.04 4,890,663 -0.42(-1.19%)
Jul 25, 2017 35.48 35.62 35.25 35.46 3,436,061 +0.09(+0.26%)
Jul 24, 2017 35.39 35.47 35.19 35.37 2,390,313 +0.03(+0.09%)
Jul 21, 2017 35.28 35.45 35.18 35.33 1,767,296 -0.04(-0.12%)
Jul 20, 2017 35.43 35.12 35.38 2,107,894 +0.04(+0.11%)
Jul 19, 2017 35.15 35.38 35.08 35.34 1,692,787 +0.31(+0.89%)
Jul 18, 2017 34.89 35.07 34.81 35.03 1,622,188 +0.03(+0.09%)
Jul 17, 2017 34.87 35.16 34.75 34.99 1,486,915 +0.14(+0.39%)
Jul 14, 2017 34.90 34.91 34.75 34.86 2,252,966 -0.02(-0.05%)
Jul 13, 2017 34.89 35.05 34.82 34.88 1,411,741 +0.00(+0.01%)
Jul 12, 2017 34.68 34.91 34.55 34.87 2,191,172 +0.43(+1.25%)
Jul 11, 2017 34.48 34.60 34.31 34.44 1,550,273 -0.05(-0.15%)
Jul 10, 2017 34.19 34.56 34.10 34.49 2,192,598 +0.18(+0.52%)
Jul 07, 2017 34.08 34.44 34.02 34.31 2,050,835 +0.43(+1.26%)
Jul 06, 2017 34.06 34.26 33.83 33.89 3,112,051 -0.60(-1.75%)
Jul 05, 2017 34.38 34.52 34.16 34.49 2,518,409 +0.31(+0.92%)
Jul 03, 2017 34.74 34.75 34.18 34.18 1,241,170 -0.34(-0.98%)
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%)
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.