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%)
Apr 02, 2018 40.53 40.61 38.93 39.56 2,814,505 -0.98(-2.41%)
Mar 29, 2018 40.53 40.53 40.53 0 +0.60(+1.51%)
Mar 28, 2018 40.37 40.42 39.51 39.93 1,974,597 -0.35(-0.86%)
Mar 27, 2018 41.13 41.41 40.05 40.28 2,232,691 -0.71(-1.72%)
Mar 26, 2018 40.66 41.02 40.18 40.99 2,450,533 +0.83(+2.06%)
Mar 23, 2018 41.51 41.75 40.11 40.16 2,352,706 -1.34(-3.22%)
Mar 22, 2018 42.36 42.57 41.45 41.49 2,332,290 -1.35(-3.14%)
Mar 21, 2018 43.11 43.31 42.74 42.84 1,594,000 -0.32(-0.73%)
Mar 20, 2018 43.15 43.30 42.91 43.16 1,821,052 +0.17(+0.39%)
Mar 19, 2018 43.25 43.35 42.52 42.99 2,556,788 -0.31(-0.72%)
Mar 16, 2018 43.37 43.74 43.05 43.30 3,832,513 +0.11(+0.26%)
Mar 15, 2018 43.00 43.38 42.84 43.18 1,474,897 +0.27(+0.63%)
Mar 14, 2018 43.61 43.66 42.83 42.91 1,224,829 -0.54(-1.23%)
Mar 13, 2018 43.75 43.91 43.31 43.45 1,888,347 -0.07(-0.16%)
Mar 12, 2018 43.45 43.71 43.37 43.52 2,778,924 +0.10(+0.24%)
Mar 09, 2018 42.80 43.51 42.67 43.41 2,544,552 +0.87(+2.05%)
Mar 08, 2018 42.42 42.57 42.24 42.54 2,834,557 +0.15(+0.35%)
Mar 07, 2018 42.49 41.57 42.39 2,235,493 +0.24(+0.57%)
Mar 06, 2018 42.03 42.33 41.86 42.15 2,202,963 +0.27(+0.64%)
Mar 05, 2018 41.79 42.14 41.43 41.88 2,317,963 -0.22(-0.52%)
Mar 02, 2018 41.56 42.20 41.40 42.10 2,452,241 +0.33(+0.79%)
Mar 01, 2018 42.81 42.81 41.44 41.78 3,337,988 -1.15(-2.67%)
Feb 28, 2018 43.40 43.54 42.92 42.92 2,554,473 -0.26(-0.60%)
Feb 27, 2018 43.48 43.93 43.18 43.18 2,433,596 -0.22(-0.51%)
Feb 26, 2018 42.77 43.41 42.60 43.40 1,710,645 +0.74(+1.74%)
Feb 23, 2018 42.49 42.67 42.23 42.66 2,068,169 +0.28(+0.66%)
Feb 22, 2018 42.30 42.38 2,536,163 -0.09(-0.21%)
Feb 21, 2018 42.50 43.00 42.47 42.47 2,197,740 +0.03(+0.07%)
Feb 20, 2018 42.03 42.66 41.94 42.44 2,514,869 +0.17(+0.41%)
Feb 16, 2018 42.26 42.26 42.26 0 +0.40(+0.95%)
Feb 15, 2018 41.33 41.86 41.23 41.86 3,438,411 +0.85(+2.06%)
Feb 14, 2018 40.53 41.07 40.50 41.02 2,286,638 +0.22(+0.53%)
Feb 13, 2018 40.31 40.90 40.30 40.80 1,850,470 +0.22(+0.54%)
Feb 12, 2018 40.29 40.81 40.24 40.58 3,827,917 +0.77(+1.92%)
Feb 09, 2018 39.89 40.13 38.58 39.82 5,706,491 +0.16(+0.40%)
Feb 08, 2018 41.44 41.57 39.64 39.66 5,343,986 -1.80(-4.35%)
Feb 07, 2018 41.33 42.19 41.08 41.46 3,760,720 -0.13(-0.32%)
Feb 06, 2018 40.73 41.74 40.28 41.59 5,257,630 -0.35(-0.84%)
Feb 05, 2018 42.63 43.19 41.37 41.94 2,226,357 -0.91(-2.13%)
Feb 02, 2018 43.46 43.60 42.83 42.86 3,621,472 -0.74(-1.69%)
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.