Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.71 43.73 43.40 43.57 3,283,262 +0.10(+0.24%)
Jan 30, 2018 42.91 43.69 42.83 43.47 3,216,736 +0.20(+0.46%)
Jan 29, 2018 43.38 43.68 43.19 43.27 3,948,530 -0.28(-0.65%)
Jan 26, 2018 43.09 43.55 42.71 43.55 3,537,849 +0.72(+1.68%)
Jan 25, 2018 42.97 43.53 42.74 42.83 4,663,579 +0.00(+0.00%)
Jan 24, 2018 43.52 43.93 42.72 42.83 4,567,783 -0.29(-0.68%)
Jan 23, 2018 43.18 43.30 43.05 43.12 3,164,640 -0.08(-0.17%)
Jan 22, 2018 43.74 43.91 43.10 43.20 4,387,930 -0.54(-1.23%)
Jan 19, 2018 43.75 43.97 43.62 43.74 3,812,525 +0.39(+0.91%)
Jan 18, 2018 43.62 43.81 43.26 43.34 3,228,760 -0.26(-0.60%)
Jan 17, 2018 43.18 43.68 42.79 43.61 1,988,331 +0.74(+1.72%)
Jan 16, 2018 43.21 43.35 42.83 42.87 3,154,002 -0.26(-0.60%)
Jan 12, 2018 43.13 43.13 43.13 0 +0.49(+1.15%)
Jan 11, 2018 42.04 42.65 41.95 42.64 1,639,030 +0.60(+1.43%)
Jan 10, 2018 41.92 42.04 1,993,620 -0.61(-1.43%)
Jan 09, 2018 42.74 42.98 42.63 42.65 2,661,824 +0.07(+0.15%)
Jan 08, 2018 42.10 42.60 42.10 42.58 2,898,619 +0.45(+1.07%)
Jan 05, 2018 41.86 42.18 41.75 42.13 2,346,244 +0.51(+1.22%)
Jan 04, 2018 41.80 41.93 41.63 41.63 2,977,322 -0.15(-0.35%)
Jan 03, 2018 41.13 41.78 41.09 41.77 2,857,487 +0.54(+1.30%)
Jan 02, 2018 41.55 41.55 41.12 41.24 2,613,567 +0.00(+0.00%)
Dec 29, 2017 41.24 41.24 41.24 0 -0.38(-0.90%)
Dec 28, 2017 41.45 41.63 41.25 41.61 1,723,316 +0.24(+0.58%)
Dec 27, 2017 41.37 41.42 41.19 41.37 2,444,778 +0.14(+0.34%)
Dec 26, 2017 41.36 41.36 41.06 41.23 1,414,972 -0.16(-0.40%)
Dec 22, 2017 41.69 41.81 41.21 41.40 1,476,318 -0.15(-0.35%)
Dec 21, 2017 41.83 41.83 41.49 41.54 2,258,157 -0.09(-0.21%)
Dec 20, 2017 41.87 41.87 41.44 41.63 2,123,398 -0.08(-0.18%)
Dec 19, 2017 42.14 42.30 41.70 41.71 2,364,962 -0.31(-0.73%)
Dec 18, 2017 42.06 42.20 41.92 42.01 1,994,847 +0.15(+0.36%)
Dec 15, 2017 42.05 42.11 41.78 41.86 3,302,925 +0.04(+0.10%)
Dec 14, 2017 42.03 42.15 41.81 41.82 1,850,381 -0.13(-0.30%)
Dec 13, 2017 42.01 42.18 41.74 41.94 1,884,118 -0.08(-0.19%)
Dec 12, 2017 42.02 42.16 41.69 42.02 2,893,310 +0.20(+0.48%)
Dec 11, 2017 41.75 42.10 41.68 41.82 2,193,116 -0.05(-0.11%)
Dec 08, 2017 41.56 41.87 41.56 41.87 3,428,533 +0.56(+1.36%)
Dec 07, 2017 41.19 41.34 41.08 41.31 3,230,441 +0.17(+0.41%)
Dec 06, 2017 41.06 41.37 40.96 41.14 2,036,308 -0.19(-0.45%)
Dec 05, 2017 41.48 41.58 41.23 41.33 2,456,646 -0.13(-0.32%)
Dec 04, 2017 42.35 42.46 41.45 41.46 2,755,644 -0.63(-1.49%)
Dec 01, 2017 42.49 42.53 41.50 42.08 2,815,811 -0.37(-0.87%)
Nov 30, 2017 42.38 42.68 42.18 42.46 9,650,385 +0.38(+0.91%)
Nov 29, 2017 42.65 42.77 41.93 42.07 3,157,026 -0.60(-1.40%)
Nov 28, 2017 42.53 42.76 42.47 42.67 3,063,711 +0.31(+0.73%)
Nov 27, 2017 42.54 42.63 42.35 42.36 2,557,045 -0.25(-0.58%)
Nov 24, 2017 42.17 42.69 42.13 42.61 1,369,828 +0.47(+1.12%)
Nov 22, 2017 42.57 42.62 42.12 42.13 2,623,081 -0.44(-1.03%)
Nov 21, 2017 42.52 42.71 42.21 42.57 3,173,074 +0.45(+1.07%)
Nov 20, 2017 42.05 42.23 41.96 42.12 1,760,688 +0.17(+0.40%)
Nov 17, 2017 41.76 42.05 41.67 41.95 2,245,513 +0.10(+0.24%)
Nov 16, 2017 41.58 42.03 41.52 41.86 2,167,696 +0.42(+1.02%)
Nov 15, 2017 41.58 41.65 41.33 41.43 2,441,221 -0.27(-0.64%)
Nov 14, 2017 41.37 41.78 41.28 41.70 2,322,739 +0.23(+0.57%)
Nov 13, 2017 41.24 41.53 41.18 41.47 2,250,655 +0.13(+0.31%)
Nov 10, 2017 40.62 41.41 40.58 41.34 2,900,061 +0.70(+1.72%)
Nov 09, 2017 40.86 40.96 40.37 40.64 1,787,932 -0.48(-1.16%)
Nov 08, 2017 40.93 41.17 40.82 41.12 1,792,323 +0.17(+0.42%)
Nov 07, 2017 40.86 41.10 40.82 40.95 1,961,664 +0.06(+0.15%)
Nov 06, 2017 40.91 41.07 40.82 40.89 2,440,246 -0.04(-0.10%)
Nov 03, 2017 41.06 41.15 40.66 40.93 2,024,350 -0.12(-0.30%)
Nov 02, 2017 40.77 41.19 40.73 41.05 2,914,771 +0.34(+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.