Skip to main content

Amphenol Corp A (NY: APH )

115.60 +0.30 (+0.26%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 44.12 44.25 43.80 44.06 2,365,496 -0.06(-0.14%)
Jul 31, 2018 43.62 44.17 43.51 44.12 4,044,857 +0.59(+1.37%)
Jul 30, 2018 44.15 44.37 43.49 43.52 2,249,446 -0.81(-1.82%)
Jul 27, 2018 45.07 45.25 44.17 44.33 4,878,830 -0.74(-1.64%)
Jul 26, 2018 44.13 45.15 43.94 45.07 4,254,896 +1.17(+2.68%)
Jul 25, 2018 42.46 43.96 42.46 43.90 4,645,242 +1.96(+4.68%)
Jul 24, 2018 41.73 42.15 41.68 41.93 3,408,244 +0.42(+1.00%)
Jul 23, 2018 41.60 41.66 41.38 41.52 2,271,594 -0.19(-0.45%)
Jul 20, 2018 41.65 41.90 41.58 41.71 2,376,498 -0.09(-0.21%)
Jul 19, 2018 41.86 42.13 41.71 41.80 1,945,843 -0.25(-0.61%)
Jul 18, 2018 42.02 42.23 41.89 42.05 2,022,278 +0.06(+0.13%)
Jul 17, 2018 41.65 42.08 41.52 42.00 2,306,331 +0.23(+0.54%)
Jul 16, 2018 41.90 42.05 41.71 41.77 1,629,445 -0.08(-0.20%)
Jul 13, 2018 42.10 42.15 41.83 41.85 1,438,016 -0.16(-0.38%)
Jul 12, 2018 41.59 42.03 41.58 42.02 1,737,823 +0.66(+1.60%)
Jul 11, 2018 40.54 41.86 40.54 41.35 1,677,682 -0.76(-1.81%)
Jul 10, 2018 42.05 42.26 42.01 42.12 1,391,211 -0.05(-0.11%)
Jul 09, 2018 41.90 42.19 41.72 42.17 1,723,976 +0.56(+1.34%)
Jul 06, 2018 41.51 41.75 41.27 41.61 1,720,553 +0.18(+0.43%)
Jul 05, 2018 41.14 41.44 40.92 41.43 1,650,309 +0.52(+1.27%)
Jul 03, 2018 40.91 40.91 40.91 0 -0.19(-0.46%)
Jul 02, 2018 40.84 41.13 40.36 41.10 2,440,958 -0.02(-0.05%)
Jun 29, 2018 41.18 41.48 41.06 41.12 3,905,196 +0.04(+0.10%)
Jun 28, 2018 40.68 41.10 40.37 41.08 3,182,184 +0.37(+0.92%)
Jun 27, 2018 41.21 41.45 40.69 40.70 3,383,274 -0.42(-1.03%)
Jun 26, 2018 41.35 41.61 41.12 41.13 2,943,304 -0.29(-0.71%)
Jun 25, 2018 41.99 41.99 41.00 41.42 2,838,309 -0.67(-1.58%)
Jun 22, 2018 41.97 42.16 41.67 42.09 2,765,183 +0.35(+0.84%)
Jun 21, 2018 42.37 42.39 41.67 41.74 2,222,961 -0.65(-1.54%)
Jun 20, 2018 42.47 42.56 42.18 42.39 1,932,584 +0.08(+0.18%)
Jun 19, 2018 42.38 41.83 42.31 2,012,119 -0.53(-1.23%)
Jun 18, 2018 42.74 42.84 42.41 42.84 1,707,264 -0.25(-0.57%)
Jun 15, 2018 43.03 43.03 43.09 3,694,323 +0.17(+0.38%)
Jun 14, 2018 42.91 43.08 42.70 42.92 2,239,516 +0.07(+0.16%)
Jun 13, 2018 42.79 42.95 42.67 42.85 2,348,403 +0.08(+0.20%)
Jun 12, 2018 42.61 42.77 42.13 42.77 2,900,351 +0.07(+0.17%)
Jun 11, 2018 42.81 42.87 42.63 42.70 2,952,405 -0.09(-0.21%)
Jun 08, 2018 42.57 42.82 42.39 42.78 2,307,591 +0.05(+0.11%)
Jun 07, 2018 42.59 42.77 42.47 42.74 3,156,044 +0.17(+0.41%)
Jun 06, 2018 42.56 42.56 2,227,351 +0.23(+0.54%)
Jun 05, 2018 41.42 42.35 41.05 42.33 2,835,932 +0.88(+2.11%)
Jun 04, 2018 41.61 41.74 41.39 41.46 2,580,726 -0.13(-0.32%)
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.