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 (%)
Apr 30, 2018 39.72 39.93 39.40 39.40 3,261,025 -0.27(-0.68%)
Apr 27, 2018 39.49 39.82 39.30 39.66 3,802,521 +0.23(+0.58%)
Apr 26, 2018 39.13 39.44 38.88 39.43 3,357,546 +0.43(+1.10%)
Apr 25, 2018 39.37 39.51 37.85 39.01 5,952,694 +0.05(+0.13%)
Apr 24, 2018 39.98 40.05 38.61 38.95 5,084,543 -0.77(-1.93%)
Apr 23, 2018 40.29 40.33 39.66 39.72 3,246,753 -0.38(-0.95%)
Apr 20, 2018 40.45 40.45 39.85 40.10 3,221,210 -0.47(-1.15%)
Apr 19, 2018 40.98 41.00 40.48 40.57 2,196,906 -0.47(-1.15%)
Apr 18, 2018 41.04 41.26 40.81 41.04 1,621,674 +0.18(+0.44%)
Apr 17, 2018 40.85 41.01 40.61 40.86 2,124,573 +0.16(+0.40%)
Apr 16, 2018 40.61 40.85 40.36 40.69 1,603,764 +0.40(+1.00%)
Apr 13, 2018 40.71 40.79 40.18 40.29 1,592,564 -0.25(-0.62%)
Apr 12, 2018 40.37 40.70 40.15 40.54 2,200,068 +0.40(+1.01%)
Apr 11, 2018 39.94 40.45 39.93 40.13 3,426,376 -0.04(-0.11%)
Apr 10, 2018 39.97 40.34 39.79 40.18 4,094,047 +0.84(+2.14%)
Apr 09, 2018 39.12 39.82 38.96 39.33 3,029,860 +0.48(+1.22%)
Apr 06, 2018 39.68 39.80 38.54 38.86 2,625,716 -1.04(-2.60%)
Apr 05, 2018 40.26 40.35 39.76 39.89 2,475,192 -0.10(-0.26%)
Apr 04, 2018 38.65 40.08 38.65 40.00 3,232,412 +0.09(+0.22%)
Apr 03, 2018 39.66 39.94 39.14 39.91 2,919,377 +0.35(+0.89%)
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.