Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.879 7.977 7.848 7.957 6,047,776 +0.12(+1.50%)
May 30, 2007 7.719 7.843 7.683 7.839 3,408,591 +0.06(+0.83%)
May 29, 2007 7.781 7.848 7.761 7.774 2,278,535 +0.05(+0.63%)
May 25, 2007 7.730 7.777 7.679 7.725 2,066,739 +0.04(+0.55%)
May 24, 2007 7.823 7.839 7.681 7.683 3,959,002 -0.16(-2.04%)
May 23, 2007 7.761 7.917 7.739 7.843 5,279,305 +0.01(+0.11%)
May 22, 2007 7.821 7.846 7.752 7.834 4,325,493 +0.00(+0.00%)
May 21, 2007 7.628 7.834 7.596 7.834 3,780,105 +0.04(+0.51%)
May 18, 2007 7.681 7.801 7.643 7.794 5,219,911 +0.14(+1.89%)
May 17, 2007 7.625 7.688 7.481 7.650 4,345,729 +0.00(+0.03%)
May 16, 2007 7.643 7.717 7.565 7.648 2,401,725 +0.04(+0.53%)
May 15, 2007 7.654 7.743 7.588 7.608 3,951,357 -0.06(-0.78%)
May 14, 2007 7.850 7.863 7.588 7.668 5,520,861 -0.18(-2.35%)
May 11, 2007 7.717 7.859 7.639 7.852 4,358,320 +0.14(+1.88%)
May 10, 2007 7.910 7.937 7.679 7.708 4,191,487 -0.25(-3.16%)
May 09, 2007 7.906 7.995 7.837 7.959 2,589,719 +0.03(+0.36%)
May 08, 2007 7.979 7.979 7.848 7.930 2,928,384 -0.06(-0.78%)
May 07, 2007 8.083 8.092 7.946 7.992 3,075,183 -0.09(-1.10%)
May 04, 2007 8.008 8.090 7.917 8.081 4,874,555 +0.08(+1.06%)
May 03, 2007 8.003 8.017 7.894 7.997 4,224,314 +0.02(+0.25%)
May 02, 2007 7.917 8.010 7.854 7.977 4,509,539 +0.04(+0.53%)
May 01, 2007 7.792 7.961 7.785 7.934 5,164,195 +0.13(+1.62%)
Apr 30, 2007 7.883 7.908 7.761 7.808 5,822,125 -0.09(-1.10%)
Apr 27, 2007 7.948 7.961 7.870 7.894 4,022,857 -0.05(-0.64%)
Apr 26, 2007 7.897 7.981 7.819 7.946 6,738,330 +0.03(+0.42%)
Apr 25, 2007 7.939 7.972 7.808 7.912 7,572,198 -0.00(-0.06%)
Apr 24, 2007 7.919 7.950 7.806 7.917 7,718,345 +0.02(+0.28%)
Apr 23, 2007 8.003 8.006 7.828 7.894 6,360,305 -0.15(-1.85%)
Apr 20, 2007 8.059 8.106 7.986 8.043 7,844,234 +0.02(+0.31%)
Apr 19, 2007 7.926 8.126 7.883 8.019 8,189,612 +0.06(+0.78%)
Apr 18, 2007 7.850 7.988 7.585 7.957 10,709,182 +0.27(+3.53%)
Apr 17, 2007 7.692 7.748 7.585 7.685 6,090,046 -0.02(-0.20%)
Apr 16, 2007 7.572 7.748 7.541 7.701 6,888,286 +0.18(+2.46%)
Apr 13, 2007 7.563 7.603 7.488 7.516 4,662,755 +0.01(+0.09%)
Apr 12, 2007 7.432 7.523 7.325 7.510 2,898,651 +0.08(+1.05%)
Apr 11, 2007 7.503 7.519 7.383 7.432 3,394,376 -0.06(-0.74%)
Apr 10, 2007 7.474 7.510 7.374 7.488 3,363,173 +0.02(+0.30%)
Apr 09, 2007 7.561 7.561 7.432 7.465 3,484,587 -0.08(-1.09%)
Apr 05, 2007 7.603 7.632 7.512 7.548 3,469,298 -0.04(-0.59%)
Apr 04, 2007 7.508 7.596 7.481 7.592 4,156,412 +0.12(+1.55%)
Apr 03, 2007 7.370 7.516 7.341 7.476 5,880,494 +0.17(+2.38%)
Apr 02, 2007 7.210 7.365 7.176 7.303 4,247,248 +3.71(+103.44%)
Mar 30, 2007 3.554 3.629 3.546 3.590 5,539,185 -0.00(-0.06%)
Mar 29, 2007 3.669 3.684 3.571 3.592 5,165,949 -0.05(-1.25%)
Mar 28, 2007 3.618 3.658 3.603 3.638 3,163,964 +0.01(+0.15%)
Mar 27, 2007 3.646 3.658 3.569 3.632 6,328,827 -0.03(-0.73%)
Mar 26, 2007 3.696 3.708 3.628 3.659 6,538,379 -0.02(-0.63%)
Mar 23, 2007 3.668 3.693 3.636 3.682 4,925,819 +0.01(+0.23%)
Mar 22, 2007 3.661 3.681 3.630 3.674 3,306,963 +0.02(+0.49%)
Mar 21, 2007 3.628 3.661 3.576 3.656 5,452,846 +0.04(+0.97%)
Mar 20, 2007 3.594 3.639 3.586 3.621 4,169,453 +0.02(+0.43%)
Mar 19, 2007 3.575 3.613 3.575 3.605 2,962,506 +0.04(+1.17%)
Mar 16, 2007 3.588 3.593 3.534 3.564 3,352,830 -0.02(-0.53%)
Mar 15, 2007 3.566 3.596 3.556 3.583 2,052,349 +0.01(+0.17%)
Mar 14, 2007 3.561 3.581 3.511 3.576 7,700,358 +0.03(+0.74%)
Mar 13, 2007 3.640 3.634 3.544 3.550 3,971,233 -0.09(-2.46%)
Mar 12, 2007 3.583 3.641 3.571 3.640 4,255,792 +0.04(+1.14%)
Mar 09, 2007 3.538 3.612 3.526 3.599 8,359,592 +0.08(+2.28%)
Mar 08, 2007 3.519 3.555 3.510 3.519 3,022,763 +0.03(+0.91%)
Mar 07, 2007 3.502 3.505 3.461 3.487 6,589,643 -0.03(-0.71%)
Mar 06, 2007 3.447 3.545 3.447 3.512 5,661,499 +0.04(+1.15%)
Mar 05, 2007 3.482 3.546 3.472 3.472 6,148,064 -0.04(-1.22%)
Mar 02, 2007 3.566 3.599 3.499 3.515 4,375,408 -0.07(-1.83%)
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.