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 (%)
May 31, 2017 34.99 35.06 34.77 34.81 5,821,856 -0.13(-0.37%)
May 30, 2017 34.77 34.99 34.77 34.94 2,077,509 +0.04(+0.11%)
May 26, 2017 34.79 34.93 34.68 34.90 2,030,222 +0.11(+0.31%)
May 25, 2017 34.70 34.84 34.52 34.79 2,008,012 +0.30(+0.87%)
May 24, 2017 34.33 34.61 34.25 34.49 2,121,876 +0.26(+0.76%)
May 23, 2017 34.34 34.47 34.20 34.23 2,085,344 -0.11(-0.31%)
May 22, 2017 34.06 34.37 33.99 34.34 2,059,047 +0.33(+0.96%)
May 19, 2017 33.93 34.17 33.91 34.01 1,798,298 +0.21(+0.62%)
May 18, 2017 33.65 33.97 33.30 33.80 2,041,547 -0.05(-0.15%)
May 17, 2017 34.41 34.25 33.85 33.86 3,015,914 -0.55(-1.60%)
May 16, 2017 34.27 34.46 34.11 34.41 1,864,318 +0.27(+0.78%)
May 15, 2017 34.05 34.23 33.97 34.14 3,087,112 +0.15(+0.44%)
May 12, 2017 33.85 34.00 33.81 33.99 1,389,359 +0.11(+0.32%)
May 11, 2017 33.85 33.94 33.67 33.88 1,326,470 -0.17(-0.49%)
May 10, 2017 33.90 34.06 33.72 34.05 2,554,345 +0.15(+0.44%)
May 09, 2017 33.81 34.00 33.81 33.90 1,621,528 +0.06(+0.18%)
May 08, 2017 33.64 33.93 33.58 33.84 1,943,108 +0.19(+0.55%)
May 05, 2017 33.61 33.69 33.45 33.65 1,045,335 +0.14(+0.40%)
May 04, 2017 33.37 33.59 33.25 33.52 1,796,611 +0.26(+0.77%)
May 03, 2017 33.25 33.31 33.08 33.26 1,947,157 -0.10(-0.29%)
May 02, 2017 33.53 33.60 33.23 33.36 2,320,190 -0.18(-0.54%)
May 01, 2017 33.86 33.90 33.54 33.54 2,370,502 -0.20(-0.58%)
Apr 28, 2017 33.89 33.94 33.55 33.74 2,596,685 -0.22(-0.65%)
Apr 27, 2017 33.61 33.97 33.55 33.96 2,205,949 +0.49(+1.46%)
Apr 26, 2017 34.06 34.41 33.42 33.47 5,358,263 -0.21(-0.62%)
Apr 25, 2017 33.60 33.83 33.47 33.68 3,059,974 +0.12(+0.35%)
Apr 24, 2017 33.27 33.57 33.19 33.56 2,600,506 +0.68(+2.07%)
Apr 21, 2017 33.04 33.07 32.80 32.88 2,407,870 -0.16(-0.49%)
Apr 20, 2017 32.86 33.17 32.77 33.04 1,908,390 +0.33(+1.00%)
Apr 19, 2017 32.79 32.98 32.67 32.72 2,114,432 +0.07(+0.23%)
Apr 18, 2017 32.41 32.67 32.39 32.64 2,603,771 +0.20(+0.62%)
Apr 17, 2017 32.19 32.46 32.11 32.44 1,435,015 +0.41(+1.28%)
Apr 13, 2017 32.08 32.28 32.03 32.03 1,938,423 -0.09(-0.28%)
Apr 12, 2017 32.60 32.60 31.99 32.12 2,560,582 -0.42(-1.29%)
Apr 11, 2017 32.43 32.57 32.17 32.54 1,714,172 +0.05(+0.14%)
Apr 10, 2017 32.63 32.78 32.46 32.49 1,651,353 -0.06(-0.19%)
Apr 07, 2017 32.60 32.73 32.52 32.55 1,955,436 -0.07(-0.23%)
Apr 06, 2017 32.43 32.77 32.36 32.63 1,721,240 +0.17(+0.52%)
Apr 05, 2017 32.73 32.81 32.44 32.46 2,582,387 -0.15(-0.47%)
Apr 04, 2017 32.74 32.88 32.44 32.61 2,225,079 -0.18(-0.55%)
Apr 03, 2017 33.16 33.17 32.54 32.80 2,575,175 -0.41(-1.24%)
Mar 31, 2017 33.47 33.50 33.17 33.21 3,181,192 -0.34(-1.00%)
Mar 30, 2017 33.25 33.57 33.23 33.54 1,957,609 +0.27(+0.81%)
Mar 29, 2017 33.12 33.32 33.05 33.27 2,391,195 -0.00(-0.01%)
Mar 28, 2017 33.10 33.37 32.94 33.28 2,023,615 +0.16(+0.48%)
Mar 27, 2017 32.85 33.15 32.60 33.12 1,963,006 +0.00(+0.01%)
Mar 24, 2017 33.17 33.41 33.03 33.11 2,655,748 +0.03(+0.10%)
Mar 23, 2017 33.09 33.31 32.93 33.08 2,156,425 -0.03(-0.08%)
Mar 22, 2017 32.97 33.14 32.75 33.11 2,573,570 +0.26(+0.78%)
Mar 21, 2017 33.37 33.52 32.77 32.85 2,487,943 -0.43(-1.30%)
Mar 20, 2017 33.27 33.36 33.06 33.29 1,506,918 +0.00(+0.00%)
Mar 17, 2017 33.33 33.45 33.22 33.29 2,677,042 -0.05(-0.14%)
Mar 16, 2017 33.47 33.58 33.24 33.33 2,443,180 -0.12(-0.36%)
Mar 15, 2017 33.18 33.51 33.13 33.45 4,628,430 +0.42(+1.28%)
Mar 14, 2017 33.10 33.14 32.91 33.03 1,872,957 -0.20(-0.62%)
Mar 13, 2017 32.82 33.25 32.72 33.24 2,668,909 +0.39(+1.19%)
Mar 10, 2017 32.76 32.97 32.72 32.84 1,426,411 +0.19(+0.58%)
Mar 09, 2017 32.70 32.88 32.49 32.65 1,544,288 -0.11(-0.34%)
Mar 08, 2017 32.65 32.86 32.55 32.77 2,002,176 +0.05(+0.16%)
Mar 07, 2017 32.69 32.82 32.57 32.71 1,436,406 +0.07(+0.20%)
Mar 06, 2017 32.62 32.78 32.61 32.65 1,964,946 -0.16(-0.48%)
Mar 03, 2017 32.78 32.89 32.70 32.81 1,956,047 -0.00(-0.01%)
Mar 02, 2017 32.95 33.04 32.77 32.81 1,751,744 -0.19(-0.56%)
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.