Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.920 5.995 5.791 5.815 0 -0.11(-1.91%)
Jan 29, 2009 6.084 6.149 5.904 5.929 7,193,044 -0.23(-3.75%)
Jan 28, 2009 5.900 6.227 5.813 6.160 13,207,679 +0.36(+6.25%)
Jan 27, 2009 5.782 5.835 5.628 5.797 6,952,968 +0.07(+1.20%)
Jan 26, 2009 5.546 5.797 5.546 5.728 12,162,231 +0.12(+2.06%)
Jan 23, 2009 5.484 5.735 5.373 5.613 10,086,520 +0.04(+0.76%)
Jan 22, 2009 5.517 5.684 5.464 5.571 16,034,408 -0.08(-1.49%)
Jan 21, 2009 5.479 5.671 5.406 5.655 9,647,127 +0.29(+5.39%)
Jan 20, 2009 5.633 5.726 5.333 5.366 7,235,580 -0.31(-5.48%)
Jan 16, 2009 5.764 5.869 5.519 5.677 13,397,674 +0.08(+1.51%)
Jan 15, 2009 5.282 5.664 5.175 5.593 31,835,440 +0.72(+14.84%)
Jan 14, 2009 4.897 4.988 4.792 4.870 10,784,162 -0.19(-3.74%)
Jan 13, 2009 5.219 5.275 5.012 5.059 15,800,187 -0.44(-7.93%)
Jan 12, 2009 5.740 5.757 5.431 5.495 7,317,022 -0.30(-5.14%)
Jan 09, 2009 5.882 5.920 5.740 5.793 6,544,872 -0.09(-1.59%)
Jan 08, 2009 5.680 5.931 5.666 5.886 8,262,312 +0.07(+1.26%)
Jan 07, 2009 5.877 5.980 5.757 5.813 6,922,426 -0.20(-3.26%)
Jan 06, 2009 5.615 6.038 5.615 6.009 10,858,584 +0.42(+7.56%)
Jan 05, 2009 5.595 5.708 5.537 5.586 5,430,744 -0.08(-1.41%)
Jan 02, 2009 5.342 5.686 5.299 5.666 0 +0.33(+6.26%)
Jan 01, 2009 5.250 5.439 5.221 5.333 0 +0.00(+0.00%)
Dec 31, 2008 5.250 5.439 5.221 5.333 7,807,121 +0.08(+1.48%)
Dec 30, 2008 5.137 5.255 5.090 5.255 6,075,314 +0.19(+3.69%)
Dec 29, 2008 5.157 5.206 5.017 5.068 4,873,305 -0.12(-2.23%)
Dec 26, 2008 5.106 5.219 5.090 5.184 2,841,434 +0.11(+2.10%)
Dec 24, 2008 5.030 5.099 4.981 5.077 2,265,368 +0.10(+2.01%)
Dec 23, 2008 5.121 5.244 4.901 4.977 5,667,156 -0.10(-1.97%)
Dec 22, 2008 5.219 5.288 4.968 5.077 9,863,527 -0.17(-3.18%)
Dec 19, 2008 5.035 5.253 4.848 5.244 12,309,075 +0.25(+4.94%)
Dec 18, 2008 5.346 5.346 4.943 4.997 6,662,473 -0.18(-3.48%)
Dec 17, 2008 5.028 5.237 4.919 5.177 8,649,475 +0.08(+1.53%)
Dec 16, 2008 4.799 5.135 4.786 5.099 12,427,094 +0.31(+6.40%)
Dec 15, 2008 4.777 4.868 4.692 4.792 13,216,142 +0.02(+0.33%)
Dec 12, 2008 4.508 4.832 4.463 4.777 0 +0.07(+1.51%)
Dec 11, 2008 4.683 4.806 4.597 4.706 11,718,197 -0.02(-0.38%)
Dec 10, 2008 4.748 4.888 4.672 4.723 11,698,492 -0.04(-0.75%)
Dec 09, 2008 4.968 5.046 4.672 4.759 11,727,802 -0.20(-4.12%)
Dec 08, 2008 4.741 5.039 4.741 4.964 8,974,177 +0.31(+6.64%)
Dec 05, 2008 4.492 4.654 4.443 4.654 0 +0.11(+2.35%)
Dec 04, 2008 4.612 4.970 4.441 4.548 14,996,200 -0.42(-8.42%)
Dec 03, 2008 4.763 4.970 4.592 4.966 8,711,433 +0.17(+3.57%)
Dec 02, 2008 4.532 4.857 4.532 4.795 8,871,789 +0.22(+4.76%)
Dec 01, 2008 4.899 4.968 4.572 4.577 7,405,285 -0.59(-11.37%)
Nov 28, 2008 5.086 5.173 4.950 5.164 3,692,007 +0.12(+2.47%)
Nov 26, 2008 4.828 5.050 4.752 5.039 7,727,109 +0.10(+1.98%)
Nov 25, 2008 4.966 4.981 4.714 4.941 9,336,014 +0.19(+3.93%)
Nov 24, 2008 4.474 4.850 4.399 4.754 10,164,248 +0.36(+8.31%)
Nov 21, 2008 4.094 4.577 4.087 4.390 14,204,598 +0.16(+3.89%)
Nov 20, 2008 4.599 4.612 4.194 4.225 15,465,147 -0.46(-9.74%)
Nov 19, 2008 5.019 5.019 4.670 4.681 18,562,162 -0.17(-3.57%)
Nov 18, 2008 4.625 4.870 4.548 4.855 14,506,780 +0.13(+2.73%)
Nov 17, 2008 4.837 4.901 4.583 4.726 10,880,942 -0.22(-4.49%)
Nov 14, 2008 5.479 5.491 4.937 4.948 0 -0.37(-7.02%)
Nov 13, 2008 4.939 5.328 4.703 5.322 15,153,899 +0.38(+7.60%)
Nov 12, 2008 5.282 5.342 4.937 4.946 8,986,854 -0.46(-8.48%)
Nov 11, 2008 5.544 5.588 5.337 5.404 13,222,456 -0.26(-4.56%)
Nov 10, 2008 5.933 6.024 5.564 5.662 6,472,546 -0.17(-2.90%)
Nov 07, 2008 5.762 5.904 5.695 5.831 0 +0.20(+3.60%)
Nov 06, 2008 6.442 6.449 5.484 5.628 20,795,554 -0.89(-13.68%)
Nov 05, 2008 6.540 6.676 6.445 6.520 12,034,715 -0.12(-1.74%)
Nov 04, 2008 6.669 6.776 6.418 6.636 10,430,770 +0.15(+2.33%)
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.