Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.57 22.85 22.51 22.82 7,818,648 +0.31(+1.37%)
Jul 30, 2018 22.84 22.95 22.50 22.52 4,348,145 -0.42(-1.82%)
Jul 27, 2018 23.32 23.41 22.85 22.93 9,430,705 -0.38(-1.64%)
Jul 26, 2018 22.83 23.36 22.73 23.32 8,224,649 +0.61(+2.68%)
Jul 25, 2018 21.97 22.74 21.97 22.71 8,979,183 +1.02(+4.68%)
Jul 24, 2018 21.59 21.80 21.56 21.69 6,588,084 +0.21(+1.00%)
Jul 23, 2018 21.52 21.55 21.41 21.48 4,390,958 -0.10(-0.45%)
Jul 20, 2018 21.55 21.68 21.51 21.58 4,593,735 -0.05(-0.21%)
Jul 19, 2018 21.66 21.79 21.58 21.62 3,761,286 -0.13(-0.61%)
Jul 18, 2018 21.74 21.85 21.67 21.76 3,909,033 +0.03(+0.13%)
Jul 17, 2018 21.55 21.77 21.48 21.73 4,458,103 +0.12(+0.54%)
Jul 16, 2018 21.68 21.75 21.58 21.61 3,149,693 -0.04(-0.20%)
Jul 13, 2018 21.78 21.80 21.64 21.65 2,779,663 -0.08(-0.38%)
Jul 12, 2018 21.51 21.75 21.51 21.74 3,359,185 +0.34(+1.60%)
Jul 11, 2018 20.97 21.66 20.97 21.39 3,242,935 -0.40(-1.81%)
Jul 10, 2018 21.76 21.86 21.73 21.79 2,689,191 -0.02(-0.11%)
Jul 09, 2018 21.68 21.83 21.58 21.81 3,332,420 +0.29(+1.34%)
Jul 06, 2018 21.47 21.60 21.35 21.53 3,325,803 +0.09(+0.43%)
Jul 05, 2018 21.28 21.44 21.17 21.43 3,190,023 +0.27(+1.27%)
Jul 03, 2018 21.16 21.16 21.16 0 -0.10(-0.46%)
Jul 02, 2018 21.13 21.28 20.88 21.26 4,718,335 -0.01(-0.05%)
Jun 29, 2018 21.30 21.46 21.24 21.27 7,548,685 +0.02(+0.10%)
Jun 28, 2018 21.05 21.26 20.88 21.25 6,151,115 +0.19(+0.92%)
Jun 27, 2018 21.32 21.45 21.05 21.06 6,539,818 -0.22(-1.03%)
Jun 26, 2018 21.39 21.53 21.27 21.28 5,689,363 -0.15(-0.71%)
Jun 25, 2018 21.72 21.72 21.21 21.43 5,486,410 -0.34(-1.58%)
Jun 22, 2018 21.71 21.81 21.56 21.77 5,345,058 +0.18(+0.84%)
Jun 21, 2018 21.92 21.93 21.56 21.59 4,296,950 -0.34(-1.54%)
Jun 20, 2018 21.97 22.02 21.82 21.93 3,735,655 +0.04(+0.18%)
Jun 19, 2018 21.92 21.64 21.89 3,889,396 -0.27(-1.23%)
Jun 18, 2018 22.11 22.16 21.94 22.16 3,300,116 -0.13(-0.57%)
Jun 15, 2018 22.26 22.26 22.29 7,141,070 +0.04(+0.19%)
Jun 14, 2018 22.24 22.33 22.13 22.25 4,320,758 +0.04(+0.16%)
Jun 13, 2018 22.18 22.26 22.11 22.21 4,530,837 +0.04(+0.20%)
Jun 12, 2018 22.08 22.17 21.83 22.17 5,595,726 +0.04(+0.17%)
Jun 11, 2018 22.19 22.22 22.10 22.13 5,696,155 -0.05(-0.21%)
Jun 08, 2018 22.07 22.19 21.97 22.18 4,452,098 +0.02(+0.11%)
Jun 07, 2018 22.08 22.17 22.01 22.15 6,089,040 +0.09(+0.41%)
Jun 06, 2018 22.06 22.06 4,297,289 +0.12(+0.54%)
Jun 05, 2018 21.47 21.95 21.28 21.94 5,471,441 +0.45(+2.11%)
Jun 04, 2018 21.57 21.64 21.45 21.49 4,979,065 -0.07(-0.32%)
Jun 01, 2018 21.36 21.59 21.31 21.56 4,301,486 +0.35(+1.66%)
May 31, 2018 21.08 21.41 21.06 21.20 7,348,905 -0.16(-0.73%)
May 30, 2018 21.34 21.45 21.32 21.36 3,922,331 +0.14(+0.68%)
May 29, 2018 21.11 21.38 21.04 21.22 5,902,680 -0.07(-0.33%)
May 25, 2018 21.29 21.29 21.29 0 -0.13(-0.60%)
May 24, 2018 21.49 21.61 21.32 21.42 3,312,119 -0.10(-0.45%)
May 23, 2018 21.37 21.52 21.24 21.51 4,584,775 +0.02(+0.11%)
May 22, 2018 21.76 21.76 21.47 21.49 4,476,449 -0.20(-0.93%)
May 21, 2018 21.59 21.70 21.52 21.69 4,065,629 +0.23(+1.08%)
May 18, 2018 21.45 21.56 21.37 21.46 3,719,684 -0.03(-0.16%)
May 17, 2018 21.52 21.63 21.45 21.50 4,095,695 -0.06(-0.26%)
May 16, 2018 21.52 21.63 21.37 21.55 4,181,563 +0.12(+0.56%)
May 15, 2018 21.48 21.51 21.36 21.43 4,551,028 -0.08(-0.37%)
May 14, 2018 21.50 21.54 21.41 21.51 4,394,287 +0.05(+0.24%)
May 11, 2018 21.24 21.47 21.22 21.46 4,846,836 +0.17(+0.81%)
May 10, 2018 21.18 21.30 21.01 21.29 4,007,363 +0.23(+1.11%)
May 09, 2018 20.92 21.09 20.80 21.05 4,610,257 +0.14(+0.66%)
May 08, 2018 20.95 20.98 20.78 20.91 5,257,492 -0.02(-0.09%)
May 07, 2018 20.85 21.02 20.85 20.93 5,616,686 +0.11(+0.55%)
May 04, 2018 20.44 20.88 20.40 20.82 5,800,955 +0.26(+1.27%)
May 03, 2018 20.35 20.60 20.20 20.56 5,301,770 +0.08(+0.38%)
May 02, 2018 20.54 20.68 20.43 20.48 7,142,872 +0.00(+0.02%)
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.