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 (%)
Nov 30, 2017 42.38 42.68 42.18 42.46 9,650,385 +0.38(+0.91%)
Nov 29, 2017 42.65 42.77 41.93 42.07 3,157,026 -0.60(-1.40%)
Nov 28, 2017 42.53 42.76 42.47 42.67 3,063,711 +0.31(+0.73%)
Nov 27, 2017 42.54 42.63 42.35 42.36 2,557,045 -0.25(-0.58%)
Nov 24, 2017 42.17 42.69 42.13 42.61 1,369,828 +0.47(+1.12%)
Nov 22, 2017 42.57 42.62 42.12 42.13 2,623,081 -0.44(-1.03%)
Nov 21, 2017 42.52 42.71 42.21 42.57 3,173,074 +0.45(+1.07%)
Nov 20, 2017 42.05 42.23 41.96 42.12 1,760,688 +0.17(+0.40%)
Nov 17, 2017 41.76 42.05 41.67 41.95 2,245,513 +0.10(+0.24%)
Nov 16, 2017 41.58 42.03 41.52 41.86 2,167,696 +0.42(+1.02%)
Nov 15, 2017 41.58 41.65 41.33 41.43 2,441,221 -0.27(-0.64%)
Nov 14, 2017 41.37 41.78 41.28 41.70 2,322,739 +0.23(+0.57%)
Nov 13, 2017 41.24 41.53 41.18 41.47 2,250,655 +0.13(+0.31%)
Nov 10, 2017 40.62 41.41 40.58 41.34 2,900,061 +0.70(+1.72%)
Nov 09, 2017 40.86 40.96 40.37 40.64 1,787,932 -0.48(-1.16%)
Nov 08, 2017 40.93 41.17 40.82 41.12 1,792,323 +0.17(+0.42%)
Nov 07, 2017 40.86 41.10 40.82 40.95 1,961,664 +0.06(+0.15%)
Nov 06, 2017 40.91 41.07 40.82 40.89 2,440,246 -0.04(-0.10%)
Nov 03, 2017 41.06 41.15 40.66 40.93 2,024,350 -0.12(-0.30%)
Nov 02, 2017 40.77 41.19 40.73 41.05 2,914,771 +0.34(+0.83%)
Nov 01, 2017 41.03 41.16 40.65 40.71 2,554,969 -0.06(-0.15%)
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%)
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.