Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.25 42.73 42.00 42.33 7,793,522 +0.48(+1.15%)
Oct 30, 2018 40.57 41.95 40.44 41.85 6,793,403 +1.43(+3.53%)
Oct 29, 2018 40.87 41.26 39.87 40.42 5,600,796 +0.16(+0.40%)
Oct 26, 2018 39.99 41.25 39.80 40.26 5,456,981 -0.44(-1.08%)
Oct 25, 2018 39.98 40.92 39.86 40.70 5,082,372 +1.17(+2.97%)
Oct 24, 2018 40.68 41.62 39.48 39.52 9,597,991 +0.40(+1.03%)
Oct 23, 2018 38.36 39.46 38.25 39.12 5,296,676 +0.00(+0.00%)
Oct 22, 2018 39.40 39.51 38.86 39.12 2,641,550 -0.12(-0.30%)
Oct 19, 2018 39.64 39.91 39.20 39.24 4,157,438 -0.34(-0.85%)
Oct 18, 2018 40.39 40.39 39.33 39.58 3,657,596 -1.02(-2.50%)
Oct 17, 2018 40.48 40.73 40.12 40.59 3,350,967 -0.23(-0.56%)
Oct 16, 2018 40.18 40.86 40.08 40.82 3,951,425 +0.92(+2.30%)
Oct 15, 2018 40.13 40.31 39.89 39.90 2,378,743 -0.31(-0.78%)
Oct 12, 2018 40.47 40.67 39.78 40.21 3,526,062 +0.36(+0.91%)
Oct 11, 2018 40.87 40.99 39.73 39.85 5,515,685 -1.01(-2.48%)
Oct 10, 2018 42.40 42.40 40.80 40.86 3,277,565 -1.79(-4.20%)
Oct 09, 2018 42.72 42.84 42.29 42.65 4,398,991 +0.42(+1.00%)
Oct 08, 2018 42.72 42.76 41.88 42.23 2,269,092 -0.58(-1.35%)
Oct 05, 2018 43.29 43.42 42.53 42.81 2,795,730 -0.51(-1.18%)
Oct 04, 2018 44.06 44.11 42.84 43.32 3,004,587 -0.90(-2.04%)
Oct 03, 2018 44.51 44.59 44.09 44.22 1,916,576 -0.21(-0.48%)
Oct 02, 2018 44.47 44.90 44.40 44.44 1,813,408 -0.24(-0.54%)
Oct 01, 2018 44.68 44.72 44.43 44.68 2,008,132 +0.21(+0.48%)
Sep 28, 2018 44.12 44.56 44.03 44.47 2,656,599 +0.26(+0.59%)
Sep 27, 2018 44.38 44.50 44.18 44.21 1,812,809 -0.06(-0.14%)
Sep 26, 2018 44.46 44.62 44.22 44.27 2,149,274 -0.21(-0.48%)
Sep 25, 2018 44.62 44.69 44.22 44.48 2,771,701 -0.30(-0.67%)
Sep 24, 2018 44.99 44.99 44.47 44.78 3,161,670 -0.32(-0.71%)
Sep 21, 2018 45.40 45.75 45.02 45.10 5,847,944 -0.33(-0.73%)
Sep 20, 2018 45.37 45.57 45.26 45.43 2,488,398 +0.33(+0.72%)
Sep 19, 2018 45.09 45.22 44.79 45.10 2,072,904 +0.00(+0.00%)
Sep 18, 2018 45.57 45.59 45.03 45.10 2,088,839 -0.39(-0.85%)
Sep 17, 2018 45.78 46.05 45.40 45.49 3,241,706 -0.30(-0.66%)
Sep 14, 2018 45.87 46.14 45.59 45.79 2,906,105 +0.03(+0.07%)
Sep 13, 2018 45.30 45.78 45.30 45.76 1,813,102 +0.64(+1.41%)
Sep 12, 2018 45.55 45.68 45.12 45.12 3,923,246 -0.50(-1.11%)
Sep 11, 2018 45.29 45.66 45.26 45.63 3,266,521 +0.18(+0.40%)
Sep 10, 2018 45.08 45.57 45.08 45.45 3,071,452 +0.46(+1.02%)
Sep 07, 2018 45.02 45.21 44.81 44.99 2,840,103 -0.08(-0.19%)
Sep 06, 2018 44.88 45.13 44.79 45.07 2,048,699 +0.19(+0.43%)
Sep 05, 2018 44.66 44.96 44.35 44.88 2,376,129 +0.28(+0.62%)
Sep 04, 2018 44.66 44.66 44.28 44.60 2,252,097 -0.02(-0.05%)
Aug 31, 2018 44.62 44.62 44.62 0 +0.09(+0.21%)
Aug 30, 2018 44.82 44.82 44.42 44.53 1,577,268 -0.31(-0.68%)
Aug 29, 2018 44.72 45.01 44.72 44.84 1,854,733 +0.19(+0.43%)
Aug 28, 2018 44.72 44.77 44.37 44.64 3,986,881 +0.08(+0.18%)
Aug 27, 2018 44.39 44.72 44.32 44.56 3,890,536 +0.40(+0.91%)
Aug 24, 2018 44.27 44.28 44.02 44.16 4,839,832 +0.05(+0.11%)
Aug 23, 2018 44.13 44.32 44.03 44.11 3,530,175 +0.05(+0.12%)
Aug 22, 2018 44.35 44.36 44.03 44.06 2,825,709 -0.36(-0.81%)
Aug 21, 2018 44.46 44.63 44.33 44.42 1,901,010 -0.07(-0.16%)
Aug 20, 2018 44.58 44.63 44.40 44.49 2,097,986 +0.12(+0.27%)
Aug 17, 2018 44.35 44.47 44.15 44.37 2,339,058 -0.00(-0.01%)
Aug 16, 2018 44.41 44.69 44.29 44.38 2,186,731 +0.06(+0.14%)
Aug 15, 2018 44.09 44.40 43.85 44.32 3,396,958 -0.07(-0.15%)
Aug 14, 2018 44.20 44.59 44.11 44.38 2,399,289 +0.10(+0.23%)
Aug 13, 2018 44.36 44.60 44.16 44.28 2,624,842 +0.05(+0.11%)
Aug 10, 2018 44.28 44.45 44.14 44.23 1,711,268 -0.27(-0.60%)
Aug 09, 2018 44.82 45.11 44.48 44.50 2,398,477 -0.07(-0.15%)
Aug 08, 2018 44.67 44.72 44.52 44.57 1,345,013 -0.06(-0.13%)
Aug 07, 2018 44.34 44.69 44.25 44.62 1,584,241 +0.29(+0.65%)
Aug 06, 2018 44.25 44.43 44.17 44.34 1,581,678 +0.05(+0.12%)
Aug 03, 2018 44.43 44.43 44.08 44.28 1,940,171 +0.01(+0.02%)
Aug 02, 2018 43.89 44.47 43.78 44.27 2,283,135 +0.22(+0.49%)
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.