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, 2017 40.36 40.84 40.29 40.77 2,611,742 +0.58(+1.45%)
Oct 30, 2017 40.51 40.57 40.14 40.19 1,901,871 -0.39(-0.97%)
Oct 27, 2017 40.07 40.59 40.05 40.59 2,687,547 +0.52(+1.29%)
Oct 26, 2017 40.89 40.90 40.07 40.07 3,858,481 -0.82(-2.01%)
Oct 25, 2017 41.04 41.33 40.54 40.89 3,902,680 +0.28(+0.69%)
Oct 24, 2017 40.61 40.78 40.44 40.61 2,295,535 +0.14(+0.35%)
Oct 23, 2017 40.74 40.74 40.38 40.47 2,736,756 -0.10(-0.25%)
Oct 20, 2017 40.62 40.74 40.30 40.57 2,667,532 +0.22(+0.55%)
Oct 19, 2017 40.48 40.53 40.02 40.35 3,402,567 -0.24(-0.60%)
Oct 18, 2017 40.66 40.71 40.42 40.59 2,225,937 -0.04(-0.09%)
Oct 17, 2017 40.76 40.79 40.52 40.63 2,120,725 -0.11(-0.28%)
Oct 16, 2017 40.96 41.00 40.68 40.74 3,373,709 -0.12(-0.30%)
Oct 13, 2017 41.21 41.24 40.81 40.87 4,470,593 -0.27(-0.65%)
Oct 12, 2017 40.66 41.14 40.63 41.13 1,531,524 +0.46(+1.14%)
Oct 11, 2017 40.77 40.78 40.54 40.67 1,470,775 -0.11(-0.28%)
Oct 10, 2017 40.81 40.54 40.78 1,650,160 +0.22(+0.54%)
Oct 09, 2017 40.59 40.68 40.45 40.56 2,184,369 -0.01(-0.03%)
Oct 06, 2017 40.36 40.58 40.29 40.58 1,696,723 +0.13(+0.32%)
Oct 05, 2017 40.33 40.44 40.15 40.44 2,139,466 +0.25(+0.63%)
Oct 04, 2017 39.83 40.25 39.72 40.19 2,160,283 +0.36(+0.89%)
Oct 03, 2017 39.84 39.92 39.69 39.84 2,109,589 +0.11(+0.27%)
Oct 02, 2017 39.72 39.79 39.54 39.73 3,271,179 +0.06(+0.15%)
Sep 29, 2017 39.13 39.77 38.91 39.67 3,943,079 +1.11(+2.87%)
Sep 28, 2017 38.30 38.61 38.28 38.56 1,734,064 +0.15(+0.38%)
Sep 27, 2017 38.42 38.54 38.28 38.42 2,422,113 +0.16(+0.43%)
Sep 26, 2017 38.45 38.50 38.22 38.25 1,852,722 -0.14(-0.37%)
Sep 25, 2017 38.83 38.86 38.23 38.39 2,837,341 -0.48(-1.23%)
Sep 22, 2017 39.07 39.28 38.83 38.87 3,452,949 -0.09(-0.24%)
Sep 21, 2017 38.99 39.07 38.79 38.96 1,554,338 +0.07(+0.18%)
Sep 20, 2017 39.01 39.02 38.62 38.89 1,399,560 -0.04(-0.10%)
Sep 19, 2017 38.93 38.97 38.74 38.93 1,458,294 +0.13(+0.33%)
Sep 18, 2017 38.69 38.90 38.54 38.80 2,293,060 +0.10(+0.27%)
Sep 15, 2017 38.51 38.71 38.36 38.70 2,415,995 +0.26(+0.68%)
Sep 14, 2017 38.12 38.48 38.12 38.44 1,673,303 +0.23(+0.60%)
Sep 13, 2017 38.37 38.40 38.06 38.21 1,694,216 -0.19(-0.49%)
Sep 12, 2017 38.48 38.22 38.40 1,619,559 +0.08(+0.22%)
Sep 11, 2017 37.88 38.37 37.88 38.31 2,189,687 +0.66(+1.76%)
Sep 08, 2017 37.53 37.83 37.43 37.65 1,518,382 +0.00(+0.01%)
Sep 07, 2017 37.74 37.80 37.53 37.64 1,482,041 -0.03(-0.09%)
Sep 06, 2017 37.71 37.75 37.42 37.68 1,742,401 +0.11(+0.29%)
Sep 05, 2017 37.73 37.83 37.34 37.57 1,758,480 -0.24(-0.64%)
Sep 01, 2017 37.86 37.95 37.55 37.81 1,854,124 -0.03(-0.09%)
Aug 31, 2017 37.64 37.93 37.56 37.84 2,306,904 +0.29(+0.78%)
Aug 30, 2017 37.45 37.63 37.40 37.55 2,104,840 +0.07(+0.19%)
Aug 29, 2017 37.09 37.56 36.98 37.48 1,680,600 +0.19(+0.51%)
Aug 28, 2017 37.41 37.41 37.20 37.29 1,571,038 -0.02(-0.05%)
Aug 25, 2017 37.31 37.47 37.21 37.31 2,804,966 +0.19(+0.50%)
Aug 24, 2017 37.16 37.17 36.93 37.12 1,492,936 -0.00(-0.01%)
Aug 23, 2017 37.03 37.38 36.89 37.12 2,161,443 -0.14(-0.38%)
Aug 22, 2017 36.90 37.29 36.90 37.27 2,205,927 +0.46(+1.26%)
Aug 21, 2017 36.61 36.84 36.53 36.80 1,729,614 +0.14(+0.37%)
Aug 18, 2017 36.86 36.93 36.64 36.67 1,869,165 -0.25(-0.67%)
Aug 17, 2017 36.96 37.15 36.89 36.91 2,761,246 -0.17(-0.47%)
Aug 16, 2017 37.01 37.27 36.94 37.09 2,004,433 +0.19(+0.52%)
Aug 15, 2017 37.05 37.11 36.90 36.90 4,095,410 -0.09(-0.24%)
Aug 14, 2017 36.64 37.11 36.60 36.98 2,923,251 +0.53(+1.45%)
Aug 11, 2017 36.48 36.55 36.33 36.46 2,355,614 +0.09(+0.26%)
Aug 10, 2017 36.50 36.64 36.35 36.36 3,956,902 -0.34(-0.92%)
Aug 09, 2017 36.36 36.74 36.25 36.70 2,429,192 +0.24(+0.67%)
Aug 08, 2017 36.30 36.63 36.30 36.46 1,828,776 -0.00(-0.01%)
Aug 07, 2017 36.27 36.51 36.27 36.46 2,410,196 +0.15(+0.41%)
Aug 04, 2017 36.50 36.53 36.22 36.31 2,578,892 -0.08(-0.22%)
Aug 03, 2017 36.35 36.65 36.26 36.39 4,487,099 -0.00(-0.01%)
Aug 02, 2017 36.29 36.46 36.20 36.40 3,184,226 +0.22(+0.59%)
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.