Skip to main content

Amphenol Corp A (NY: APH )

69.16 +0.89 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.30 40.77 40.22 40.71 2,615,903 +0.58(+1.45%)
Oct 30, 2017 40.44 40.50 40.08 40.13 1,904,901 -0.39(-0.97%)
Oct 27, 2017 40.01 40.52 39.98 40.52 2,691,828 +0.51(+1.29%)
Oct 26, 2017 40.82 40.83 40.01 40.01 3,864,628 -0.82(-2.01%)
Oct 25, 2017 40.97 41.26 40.48 40.82 3,908,897 +0.28(+0.69%)
Oct 24, 2017 40.54 40.72 40.38 40.54 2,299,192 +0.14(+0.35%)
Oct 23, 2017 40.68 40.68 40.32 40.40 2,741,116 -0.10(-0.25%)
Oct 20, 2017 40.56 40.68 40.24 40.51 2,671,781 +0.22(+0.55%)
Oct 19, 2017 40.41 40.47 39.95 40.29 3,407,987 -0.24(-0.60%)
Oct 18, 2017 40.60 40.64 40.36 40.53 2,229,483 -0.04(-0.09%)
Oct 17, 2017 40.70 40.72 40.46 40.57 2,124,103 -0.11(-0.28%)
Oct 16, 2017 40.89 40.93 40.62 40.68 3,379,084 -0.12(-0.30%)
Oct 13, 2017 41.14 41.18 40.75 40.80 4,477,715 -0.27(-0.65%)
Oct 12, 2017 40.59 41.08 40.57 41.07 1,533,963 +0.46(+1.14%)
Oct 11, 2017 40.71 40.71 40.48 40.60 1,473,118 -0.11(-0.28%)
Oct 10, 2017 40.75 40.47 40.72 1,652,788 +0.22(+0.54%)
Oct 09, 2017 40.52 40.62 40.39 40.50 2,187,849 -0.01(-0.03%)
Oct 06, 2017 40.30 40.52 40.23 40.51 1,699,426 +0.13(+0.32%)
Oct 05, 2017 40.26 40.38 40.09 40.38 2,142,874 +0.25(+0.63%)
Oct 04, 2017 39.77 40.18 39.66 40.13 2,163,724 +0.36(+0.89%)
Oct 03, 2017 39.77 39.86 39.63 39.77 2,112,949 +0.11(+0.27%)
Oct 02, 2017 39.66 39.73 39.48 39.66 3,276,390 +0.06(+0.15%)
Sep 29, 2017 39.07 39.71 38.85 39.60 3,949,361 +1.10(+2.87%)
Sep 28, 2017 38.24 38.55 38.22 38.50 1,736,827 +0.14(+0.38%)
Sep 27, 2017 38.36 38.48 38.22 38.35 2,425,971 +0.16(+0.43%)
Sep 26, 2017 38.39 38.44 38.16 38.19 1,855,673 -0.14(-0.37%)
Sep 25, 2017 38.77 38.80 38.17 38.33 2,841,860 -0.48(-1.23%)
Sep 22, 2017 39.01 39.22 38.77 38.81 3,458,450 -0.09(-0.24%)
Sep 21, 2017 38.93 39.00 38.73 38.90 1,556,814 +0.07(+0.18%)
Sep 20, 2017 38.94 38.95 38.56 38.83 1,401,789 -0.04(-0.10%)
Sep 19, 2017 38.87 38.91 38.68 38.87 1,460,617 +0.13(+0.33%)
Sep 18, 2017 38.63 38.84 38.48 38.74 2,296,713 +0.10(+0.27%)
Sep 15, 2017 38.45 38.65 38.30 38.64 2,419,844 +0.26(+0.68%)
Sep 14, 2017 38.06 38.41 38.06 38.38 1,675,969 +0.23(+0.60%)
Sep 13, 2017 38.31 38.34 38.00 38.15 1,696,915 -0.19(-0.49%)
Sep 12, 2017 38.42 38.16 38.34 1,622,139 +0.08(+0.22%)
Sep 11, 2017 37.82 38.31 37.82 38.25 2,193,176 +0.66(+1.76%)
Sep 08, 2017 37.47 37.77 37.37 37.59 1,520,801 +0.00(+0.01%)
Sep 07, 2017 37.68 37.74 37.47 37.58 1,484,402 -0.03(-0.09%)
Sep 06, 2017 37.65 37.69 37.36 37.62 1,745,177 +0.11(+0.29%)
Sep 05, 2017 37.67 37.77 37.28 37.51 1,761,281 -0.24(-0.64%)
Sep 01, 2017 37.80 37.89 37.49 37.75 1,857,077 -0.03(-0.09%)
Aug 31, 2017 37.58 37.87 37.50 37.78 2,310,580 +0.29(+0.78%)
Aug 30, 2017 37.39 37.57 37.34 37.49 2,108,193 +0.07(+0.19%)
Aug 29, 2017 37.03 37.50 36.92 37.42 1,683,278 +0.19(+0.51%)
Aug 28, 2017 37.35 37.35 37.14 37.23 1,573,541 -0.02(-0.05%)
Aug 25, 2017 37.25 37.41 37.15 37.25 2,809,435 +0.19(+0.50%)
Aug 24, 2017 37.10 37.11 36.87 37.06 1,495,314 -0.00(-0.01%)
Aug 23, 2017 36.97 37.32 36.83 37.07 2,164,887 -0.14(-0.38%)
Aug 22, 2017 36.84 37.23 36.84 37.21 2,209,441 +0.46(+1.26%)
Aug 21, 2017 36.55 36.78 36.47 36.74 1,732,369 +0.14(+0.37%)
Aug 18, 2017 36.80 36.87 36.58 36.61 1,872,143 -0.25(-0.67%)
Aug 17, 2017 36.90 37.09 36.83 36.86 2,765,645 -0.17(-0.47%)
Aug 16, 2017 36.95 37.21 36.88 37.03 2,007,626 +0.19(+0.52%)
Aug 15, 2017 36.99 37.06 36.84 36.84 4,101,935 -0.09(-0.24%)
Aug 14, 2017 36.59 37.05 36.54 36.93 2,927,907 +0.53(+1.45%)
Aug 11, 2017 36.42 36.49 36.28 36.40 2,359,367 +0.09(+0.26%)
Aug 10, 2017 36.44 36.58 36.29 36.30 3,963,206 -0.34(-0.92%)
Aug 09, 2017 36.30 36.68 36.19 36.64 2,433,062 +0.24(+0.67%)
Aug 08, 2017 36.24 36.57 36.24 36.40 1,831,689 -0.00(-0.01%)
Aug 07, 2017 36.22 36.45 36.22 36.40 2,414,036 +0.15(+0.41%)
Aug 04, 2017 36.45 36.47 36.16 36.25 2,583,001 -0.08(-0.22%)
Aug 03, 2017 36.29 36.59 36.21 36.33 4,494,247 -0.00(-0.01%)
Aug 02, 2017 36.23 36.40 36.15 36.34 3,189,299 +0.21(+0.59%)
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.