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 (%)
Oct 31, 2007 9.880 9.880 9.674 9.845 5,397,985 -0.06(-0.63%)
Oct 30, 2007 9.911 10.19 9.898 9.907 3,426,578 -0.00(-0.04%)
Oct 29, 2007 10.05 10.08 9.854 9.911 2,622,097 -0.07(-0.67%)
Oct 26, 2007 9.849 9.998 9.802 9.978 3,940,565 +0.26(+2.72%)
Oct 25, 2007 9.920 9.976 9.565 9.714 3,869,065 -0.13(-1.33%)
Oct 24, 2007 9.736 9.845 9.549 9.845 6,546,923 +0.09(+0.89%)
Oct 23, 2007 9.576 9.854 9.576 9.758 10,196,544 +0.24(+2.52%)
Oct 22, 2007 9.476 9.609 9.371 9.518 3,564,181 +0.01(+0.14%)
Oct 19, 2007 9.609 9.767 9.502 9.504 4,709,072 -0.08(-0.88%)
Oct 18, 2007 9.565 9.742 9.504 9.589 4,902,885 +0.08(+0.79%)
Oct 17, 2007 9.896 10.18 9.396 9.513 18,570,076 +0.67(+7.57%)
Oct 16, 2007 8.817 8.917 8.784 8.844 3,851,078 +0.06(+0.68%)
Oct 15, 2007 8.844 8.884 8.673 8.784 2,199,845 -0.08(-0.85%)
Oct 12, 2007 8.877 8.949 8.811 8.860 3,339,340 +0.07(+0.76%)
Oct 11, 2007 8.897 8.946 8.668 8.793 2,702,590 -0.06(-0.63%)
Oct 10, 2007 9.024 9.073 8.795 8.848 3,708,079 -0.17(-1.85%)
Oct 09, 2007 9.060 9.120 8.940 9.015 2,655,373 -0.00(-0.05%)
Oct 08, 2007 9.020 9.069 8.977 9.020 1,185,362 +0.00(+0.05%)
Oct 05, 2007 8.949 9.131 8.929 9.015 4,272,430 +0.16(+1.83%)
Oct 04, 2007 8.890 8.895 8.813 8.853 3,829,943 +0.02(+0.28%)
Oct 03, 2007 8.817 8.855 8.711 8.828 3,665,809 -0.00(-0.03%)
Oct 02, 2007 8.953 8.997 8.831 8.831 2,672,911 -0.13(-1.42%)
Oct 01, 2007 8.880 9.006 8.873 8.957 3,526,408 +0.12(+1.31%)
Sep 28, 2007 8.944 8.960 8.811 8.842 1,845,945 -0.08(-0.90%)
Sep 27, 2007 8.962 8.997 8.768 8.922 4,671,748 +0.00(+0.03%)
Sep 26, 2007 8.748 8.922 8.715 8.920 3,681,548 +0.20(+2.27%)
Sep 25, 2007 8.513 8.722 8.504 8.722 3,233,215 +0.18(+2.08%)
Sep 24, 2007 8.479 8.553 8.410 8.544 4,456,350 +0.08(+1.00%)
Sep 21, 2007 8.739 8.739 8.459 8.459 5,504,159 -0.21(-2.39%)
Sep 20, 2007 8.739 8.739 8.615 8.666 3,459,405 -0.05(-0.59%)
Sep 19, 2007 8.664 8.806 8.639 8.717 5,639,464 +0.11(+1.24%)
Sep 18, 2007 8.275 8.611 8.299 8.611 2,576,229 +0.34(+4.06%)
Sep 17, 2007 8.277 8.375 8.230 8.275 2,371,624 -0.02(-0.27%)
Sep 14, 2007 8.248 8.310 8.144 8.297 2,372,973 +0.05(+0.59%)
Sep 13, 2007 8.370 8.386 8.228 8.248 2,739,464 -0.06(-0.67%)
Sep 12, 2007 8.315 8.495 8.279 8.304 3,190,495 -0.06(-0.74%)
Sep 11, 2007 8.186 8.386 8.181 8.366 6,412,468 +0.18(+2.20%)
Sep 10, 2007 8.408 8.408 8.088 8.186 3,895,147 -0.17(-2.02%)
Sep 07, 2007 8.388 8.473 8.257 8.355 4,386,650 -0.17(-1.96%)
Sep 06, 2007 8.328 8.557 8.237 8.522 5,185,285 +0.19(+2.32%)
Sep 05, 2007 8.157 8.328 8.121 8.328 3,829,044 +0.11(+1.30%)
Sep 04, 2007 8.037 8.275 7.952 8.221 2,908,544 +0.19(+2.38%)
Aug 31, 2007 8.161 8.188 7.943 8.030 3,237,712 -0.05(-0.63%)
Aug 30, 2007 7.968 8.139 7.872 8.081 6,265,422 +0.11(+1.42%)
Aug 29, 2007 7.572 7.970 7.572 7.968 3,648,271 +0.43(+5.66%)
Aug 28, 2007 7.694 7.779 7.528 7.541 2,457,963 -0.24(-3.11%)
Aug 27, 2007 7.955 7.955 7.748 7.783 3,181,218 -0.17(-2.10%)
Aug 24, 2007 7.601 7.950 7.601 7.950 2,701,241 +0.33(+4.38%)
Aug 23, 2007 7.739 7.808 7.590 7.616 2,481,346 -0.11(-1.47%)
Aug 22, 2007 7.623 7.754 7.550 7.730 3,434,223 +0.19(+2.54%)
Aug 21, 2007 7.490 7.652 7.472 7.539 2,699,892 -0.01(-0.15%)
Aug 20, 2007 7.643 7.672 7.470 7.550 2,809,164 -0.06(-0.73%)
Aug 17, 2007 7.405 7.799 7.405 7.605 4,907,382 +0.20(+2.70%)
Aug 16, 2007 7.443 7.650 7.145 7.405 7,113,073 -0.06(-0.80%)
Aug 15, 2007 7.725 7.757 7.425 7.465 3,440,338 -0.30(-3.92%)
Aug 14, 2007 7.848 7.970 7.734 7.770 3,230,517 -0.06(-0.82%)
Aug 13, 2007 7.992 8.003 7.823 7.834 4,042,193 -0.04(-0.45%)
Aug 10, 2007 7.556 7.919 7.461 7.870 5,652,955 +0.26(+3.39%)
Aug 09, 2007 7.536 7.863 7.528 7.612 8,573,641 -0.11(-1.47%)
Aug 08, 2007 7.745 7.886 7.496 7.725 6,861,251 +0.04(+0.49%)
Aug 07, 2007 7.605 7.732 7.443 7.688 7,350,955 +0.04(+0.52%)
Aug 06, 2007 7.801 7.850 7.536 7.648 8,078,990 -0.13(-1.63%)
Aug 03, 2007 7.868 7.970 7.770 7.774 4,930,765 -0.20(-2.46%)
Aug 02, 2007 7.963 8.008 7.821 7.970 4,888,945 +0.01(+0.17%)
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.