Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.26 18.29 18.14 18.16 11,159,837 -0.07(-0.37%)
May 30, 2017 18.14 18.25 18.14 18.23 3,982,348 +0.02(+0.11%)
May 26, 2017 18.15 18.22 18.09 18.21 3,891,706 +0.06(+0.31%)
May 25, 2017 18.10 18.18 18.01 18.15 3,849,131 +0.16(+0.87%)
May 24, 2017 17.91 18.06 17.87 18.00 4,067,395 +0.14(+0.76%)
May 23, 2017 17.91 17.98 17.84 17.86 3,997,368 -0.06(-0.31%)
May 22, 2017 17.77 17.93 17.73 17.91 3,946,959 +0.17(+0.96%)
May 19, 2017 17.70 17.82 17.69 17.74 3,447,133 +0.11(+0.62%)
May 18, 2017 17.56 17.72 17.37 17.63 3,913,414 -0.03(-0.15%)
May 17, 2017 17.95 17.87 17.66 17.66 5,781,163 -0.29(-1.60%)
May 16, 2017 17.88 17.98 17.79 17.95 3,573,687 +0.14(+0.78%)
May 15, 2017 17.76 17.86 17.72 17.81 5,917,643 +0.08(+0.44%)
May 12, 2017 17.66 17.74 17.64 17.73 2,663,244 +0.06(+0.32%)
May 11, 2017 17.66 17.71 17.56 17.68 2,542,693 -0.09(-0.49%)
May 10, 2017 17.69 17.77 17.59 17.76 4,896,390 +0.08(+0.44%)
May 09, 2017 17.64 17.74 17.64 17.69 3,108,285 +0.03(+0.18%)
May 08, 2017 17.55 17.70 17.52 17.65 3,724,718 +0.10(+0.55%)
May 05, 2017 17.53 17.57 17.45 17.56 2,003,788 +0.07(+0.40%)
May 04, 2017 17.41 17.52 17.35 17.49 3,443,900 +0.13(+0.77%)
May 03, 2017 17.35 17.38 17.26 17.35 3,732,478 -0.05(-0.29%)
May 02, 2017 17.49 17.53 17.34 17.40 4,447,540 -0.09(-0.54%)
May 01, 2017 17.67 17.68 17.50 17.50 4,543,984 -0.10(-0.58%)
Apr 28, 2017 17.68 17.71 17.50 17.60 4,977,550 -0.11(-0.65%)
Apr 27, 2017 17.53 17.72 17.50 17.72 4,228,553 +0.26(+1.46%)
Apr 26, 2017 17.77 17.95 17.43 17.46 10,271,181 -0.11(-0.62%)
Apr 25, 2017 17.53 17.65 17.46 17.57 5,865,623 +0.06(+0.35%)
Apr 24, 2017 17.35 17.51 17.32 17.51 4,984,875 +0.36(+2.07%)
Apr 21, 2017 17.24 17.25 17.11 17.15 4,615,613 -0.09(-0.49%)
Apr 20, 2017 17.14 17.30 17.09 17.24 3,658,167 +0.17(+1.00%)
Apr 19, 2017 17.11 17.21 17.04 17.07 4,053,127 +0.04(+0.23%)
Apr 18, 2017 16.91 17.05 16.90 17.03 4,991,132 +0.10(+0.62%)
Apr 17, 2017 16.80 16.93 16.75 16.92 2,750,760 +0.21(+1.28%)
Apr 13, 2017 16.74 16.84 16.71 16.71 3,715,737 -0.05(-0.28%)
Apr 12, 2017 17.01 17.01 16.69 16.76 4,908,345 -0.22(-1.29%)
Apr 11, 2017 16.92 16.99 16.78 16.98 3,285,872 +0.02(+0.14%)
Apr 10, 2017 17.02 17.10 16.93 16.95 3,165,457 -0.03(-0.19%)
Apr 07, 2017 17.01 17.07 16.97 16.98 3,748,349 -0.04(-0.23%)
Apr 06, 2017 16.92 17.10 16.88 17.02 3,299,422 +0.09(+0.52%)
Apr 05, 2017 17.07 17.12 16.92 16.93 4,950,143 -0.08(-0.47%)
Apr 04, 2017 17.08 17.15 16.92 17.01 4,265,224 -0.10(-0.56%)
Apr 03, 2017 17.30 17.31 16.98 17.11 4,936,319 -0.21(-1.24%)
Mar 31, 2017 17.46 17.48 17.30 17.32 6,097,983 -0.18(-1.00%)
Mar 30, 2017 17.35 17.51 17.33 17.50 3,752,515 +0.14(+0.81%)
Mar 29, 2017 17.28 17.38 17.24 17.36 4,583,650 -0.00(-0.01%)
Mar 28, 2017 17.27 17.41 17.18 17.36 3,879,040 +0.08(+0.48%)
Mar 27, 2017 17.14 17.29 17.00 17.28 3,762,860 +0.00(+0.01%)
Mar 24, 2017 17.31 17.43 17.23 17.27 5,090,768 +0.02(+0.10%)
Mar 23, 2017 17.26 17.38 17.18 17.26 4,133,622 -0.01(-0.09%)
Mar 22, 2017 17.20 17.29 17.09 17.27 4,933,242 +0.13(+0.78%)
Mar 21, 2017 17.41 17.49 17.10 17.14 4,769,105 -0.23(-1.30%)
Mar 20, 2017 17.36 17.40 17.25 17.36 2,888,591 +0.00(+0.00%)
Mar 17, 2017 17.39 17.45 17.33 17.36 5,131,584 -0.02(-0.14%)
Mar 16, 2017 17.46 17.52 17.34 17.39 4,683,298 -0.09(-0.53%)
Mar 15, 2017 17.34 17.51 17.31 17.48 8,857,350 +0.22(+1.28%)
Mar 14, 2017 17.30 17.32 17.20 17.26 3,584,248 -0.11(-0.62%)
Mar 13, 2017 17.15 17.37 17.10 17.37 5,107,448 +0.20(+1.19%)
Mar 10, 2017 17.12 17.23 17.10 17.16 2,729,700 +0.10(+0.58%)
Mar 09, 2017 17.09 17.18 16.98 17.06 2,955,279 -0.06(-0.34%)
Mar 08, 2017 17.06 17.17 17.01 17.12 3,831,531 +0.03(+0.16%)
Mar 07, 2017 17.08 17.15 17.02 17.09 2,748,827 +0.03(+0.20%)
Mar 06, 2017 17.05 17.13 17.04 17.06 3,760,286 -0.08(-0.48%)
Mar 03, 2017 17.13 17.19 17.09 17.14 3,743,255 -0.00(-0.01%)
Mar 02, 2017 17.22 17.27 17.13 17.15 3,352,284 -0.10(-0.56%)
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.