Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.29 16.45 16.14 16.42 7,634,642 +0.12(+0.76%)
Jan 30, 2017 16.30 16.31 16.13 16.29 5,422,988 +0.01(+0.09%)
Jan 27, 2017 16.27 16.40 16.22 16.28 5,860,759 +0.07(+0.42%)
Jan 26, 2017 16.42 16.42 16.12 16.21 5,658,129 -0.09(-0.58%)
Jan 25, 2017 16.74 16.85 16.16 16.31 13,005,713 -0.42(-2.52%)
Jan 24, 2017 16.61 16.77 16.54 16.73 9,238,822 +0.19(+1.15%)
Jan 23, 2017 16.63 16.73 16.39 16.54 5,069,034 -0.15(-0.90%)
Jan 20, 2017 16.66 16.73 16.61 16.69 4,887,940 +0.09(+0.57%)
Jan 19, 2017 16.57 16.65 16.50 16.59 3,528,425 -0.02(-0.10%)
Jan 18, 2017 16.54 16.66 16.49 16.61 3,332,619 +0.14(+0.86%)
Jan 17, 2017 16.49 16.57 16.37 16.47 2,951,600 -0.10(-0.60%)
Jan 13, 2017 16.57 16.57 16.57 0 +0.03(+0.21%)
Jan 12, 2017 16.43 16.55 16.28 16.54 3,162,020 +0.04(+0.22%)
Jan 11, 2017 16.44 16.50 16.38 16.50 3,092,135 +0.01(+0.04%)
Jan 10, 2017 16.40 16.54 16.33 16.49 2,773,840 +0.10(+0.61%)
Jan 09, 2017 16.55 16.60 16.39 16.39 2,914,526 -0.17(-1.03%)
Jan 06, 2017 16.48 16.61 16.39 16.56 2,621,779 +0.12(+0.75%)
Jan 05, 2017 16.54 16.64 16.40 16.44 3,461,093 -0.09(-0.53%)
Jan 04, 2017 16.43 16.58 16.41 16.53 3,564,184 +0.12(+0.74%)
Jan 03, 2017 16.44 16.60 16.32 16.40 3,397,896 +0.06(+0.34%)
Dec 30, 2016 16.35 16.35 16.35 0 -0.10(-0.59%)
Dec 29, 2016 16.46 16.55 16.34 16.45 2,414,213 +0.01(+0.04%)
Dec 28, 2016 16.63 16.63 16.43 16.44 2,246,429 -0.19(-1.13%)
Dec 27, 2016 16.62 16.67 16.59 16.63 1,550,095 +0.01(+0.06%)
Dec 23, 2016 16.62 16.62 16.62 0 +0.00(+0.03%)
Dec 22, 2016 16.60 16.64 16.44 16.61 3,701,841 +0.01(+0.09%)
Dec 21, 2016 16.64 16.65 16.55 16.60 3,694,914 -0.03(-0.16%)
Dec 20, 2016 16.59 16.65 16.53 16.62 3,255,273 +0.08(+0.48%)
Dec 19, 2016 16.40 16.54 16.39 16.54 3,740,460 +0.15(+0.89%)
Dec 16, 2016 16.57 16.63 16.35 16.40 9,750,028 -0.14(-0.85%)
Dec 15, 2016 16.50 16.65 16.45 16.54 7,462,920 +0.05(+0.32%)
Dec 14, 2016 16.52 16.69 16.46 16.48 5,204,122 -0.04(-0.22%)
Dec 13, 2016 16.51 16.65 16.43 16.52 6,350,335 +0.06(+0.37%)
Dec 12, 2016 16.57 16.63 16.42 16.46 6,055,105 -0.21(-1.24%)
Dec 09, 2016 16.72 16.74 16.62 16.67 3,102,502 -0.07(-0.41%)
Dec 08, 2016 16.59 16.76 16.55 16.73 3,512,096 +0.18(+1.12%)
Dec 07, 2016 16.45 16.57 16.36 16.55 6,940,657 +0.11(+0.70%)
Dec 06, 2016 16.50 16.55 16.39 16.44 4,364,183 -0.06(-0.37%)
Dec 05, 2016 16.53 16.57 16.43 16.50 5,447,217 +0.12(+0.76%)
Dec 02, 2016 16.27 16.41 16.26 16.37 6,678,307 +0.15(+0.90%)
Dec 01, 2016 16.59 16.60 16.13 16.23 9,205,009 -0.37(-2.23%)
Nov 30, 2016 16.69 16.82 16.58 16.60 5,688,281 -0.04(-0.25%)
Nov 29, 2016 16.62 16.72 16.60 16.64 5,337,831 -0.01(-0.09%)
Nov 28, 2016 16.68 16.73 16.63 16.65 6,057,261 -0.04(-0.26%)
Nov 25, 2016 16.52 16.70 16.49 16.70 1,551,918 +0.15(+0.93%)
Nov 23, 2016 16.54 16.54 16.54 0 +0.00(+0.03%)
Nov 22, 2016 16.58 16.59 16.48 16.54 3,372,253 +0.01(+0.07%)
Nov 21, 2016 16.59 16.66 16.43 16.53 5,299,304 -0.02(-0.10%)
Nov 18, 2016 16.56 16.66 16.45 16.54 9,987,311 +0.01(+0.04%)
Nov 17, 2016 16.50 16.56 16.39 16.54 5,365,187 +0.05(+0.31%)
Nov 16, 2016 16.31 16.50 16.21 16.48 4,875,580 +0.16(+1.00%)
Nov 15, 2016 16.26 16.34 16.17 16.32 4,013,264 +0.12(+0.75%)
Nov 14, 2016 16.26 16.32 16.13 16.20 4,670,744 +0.00(+0.00%)
Nov 11, 2016 16.10 16.25 16.06 16.20 5,132,571 +0.04(+0.24%)
Nov 10, 2016 16.42 16.51 16.14 16.16 7,733,697 -0.21(-1.31%)
Nov 09, 2016 15.96 16.43 15.78 16.37 7,068,707 +0.13(+0.81%)
Nov 08, 2016 16.16 16.28 16.09 16.24 2,865,380 +0.07(+0.41%)
Nov 07, 2016 16.00 16.18 16.00 16.18 4,363,562 +0.40(+2.51%)
Nov 04, 2016 15.78 15.91 15.76 15.78 3,431,797 +0.00(+0.03%)
Nov 03, 2016 15.84 15.87 15.74 15.78 4,105,642 -0.05(-0.34%)
Nov 02, 2016 15.99 16.08 15.79 15.83 6,794,447 -0.22(-1.38%)
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.