Skip to main content

Amphenol Corp A (NY: APH )

63.39 -0.47 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.873 4.908 4.797 4.806 15,532,385 -0.02(-0.45%)
Jan 28, 2010 4.924 4.953 4.827 4.827 9,046,630 -0.09(-1.89%)
Jan 27, 2010 4.945 4.976 4.827 4.920 15,034,488 -0.05(-1.00%)
Jan 26, 2010 4.885 5.017 4.856 4.970 16,323,779 +0.04(+0.86%)
Jan 25, 2010 4.943 4.962 4.861 4.927 10,664,023 +0.04(+0.76%)
Jan 22, 2010 5.093 5.126 4.886 4.890 16,326,474 -0.24(-4.61%)
Jan 21, 2010 5.376 5.486 5.118 5.126 28,126,250 -0.19(-3.63%)
Jan 20, 2010 5.284 5.340 5.228 5.319 9,808,411 +0.00(+0.05%)
Jan 19, 2010 5.287 5.321 5.240 5.317 8,584,274 +0.03(+0.55%)
Jan 15, 2010 5.430 5.288 5.288 5.288 17,957,032 -0.17(-3.20%)
Jan 14, 2010 5.426 5.488 5.409 5.463 8,222,579 +0.03(+0.64%)
Jan 13, 2010 5.353 5.440 5.313 5.428 4,974,205 +0.08(+1.58%)
Jan 12, 2010 5.400 5.421 5.274 5.344 15,843,922 -0.12(-2.19%)
Jan 11, 2010 5.481 5.493 5.380 5.463 6,777,867 +0.01(+0.24%)
Jan 08, 2010 5.386 5.450 5.368 5.450 5,581,951 +0.04(+0.74%)
Jan 07, 2010 5.427 5.457 5.392 5.410 5,710,203 -0.04(-0.66%)
Jan 06, 2010 5.433 5.492 5.415 5.446 6,899,131 +0.02(+0.38%)
Jan 05, 2010 5.533 5.561 5.409 5.426 11,214,199 -0.12(-2.09%)
Jan 04, 2010 5.670 5.670 5.538 5.541 10,185,177 -0.03(-0.52%)
Dec 31, 2009 5.669 5.570 5.570 5.570 10,326,537 -0.10(-1.68%)
Dec 30, 2009 5.541 5.667 5.541 5.666 7,187,671 +0.10(+1.73%)
Dec 29, 2009 5.547 5.586 5.522 5.569 4,715,677 +0.03(+0.59%)
Dec 28, 2009 5.613 5.614 5.517 5.537 4,812,542 -0.09(-1.52%)
Dec 24, 2009 5.594 5.628 5.582 5.622 2,270,196 +0.04(+0.76%)
Dec 23, 2009 5.389 5.597 5.389 5.580 13,819,221 +0.20(+3.63%)
Dec 22, 2009 5.304 5.413 5.283 5.385 16,802,866 +0.10(+1.89%)
Dec 21, 2009 5.229 5.306 5.229 5.284 7,315,832 +0.08(+1.46%)
Dec 18, 2009 5.155 5.214 5.146 5.208 9,803,636 +0.07(+1.41%)
Dec 17, 2009 5.187 5.210 5.103 5.136 9,941,480 -0.17(-3.14%)
Dec 16, 2009 5.317 5.329 5.228 5.303 15,085,167 -0.00(-0.09%)
Dec 15, 2009 5.294 5.376 5.272 5.307 6,502,170 -0.02(-0.29%)
Dec 14, 2009 5.301 5.330 5.286 5.323 7,977,515 +0.05(+0.90%)
Dec 11, 2009 5.330 5.330 5.255 5.276 10,461,917 -0.01(-0.18%)
Dec 10, 2009 5.359 5.401 5.283 5.285 10,900,399 -0.03(-0.66%)
Dec 09, 2009 5.297 5.334 5.244 5.320 7,494,163 +0.02(+0.30%)
Dec 08, 2009 5.330 5.345 5.248 5.305 8,057,836 -0.07(-1.26%)
Dec 07, 2009 5.381 5.457 5.343 5.372 6,433,584 +0.01(+0.11%)
Dec 04, 2009 5.394 5.512 5.314 5.366 9,305,903 +0.05(+0.95%)
Dec 03, 2009 5.319 5.378 5.275 5.316 6,767,876 -0.01(-0.11%)
Dec 02, 2009 5.143 5.325 5.124 5.322 15,005,000 +0.22(+4.40%)
Dec 01, 2009 5.028 5.107 5.008 5.097 9,495,828 +0.13(+2.57%)
Nov 30, 2009 4.975 4.984 4.892 4.969 9,469,032 -0.02(-0.36%)
Nov 27, 2009 4.992 5.047 4.939 4.987 3,973,158 -0.14(-2.73%)
Nov 25, 2009 5.124 5.153 5.108 5.127 4,455,739 +0.00(+0.07%)
Nov 24, 2009 5.139 5.155 5.084 5.124 5,835,048 -0.02(-0.40%)
Nov 23, 2009 5.130 5.205 5.127 5.144 5,726,075 +0.07(+1.45%)
Nov 20, 2009 5.066 5.096 5.020 5.071 6,122,995 -0.02(-0.38%)
Nov 19, 2009 5.189 5.205 5.069 5.090 9,659,885 -0.11(-2.11%)
Nov 18, 2009 5.232 5.241 5.188 5.200 5,912,376 -0.03(-0.48%)
Nov 17, 2009 5.197 5.232 5.186 5.225 6,457,776 +0.02(+0.30%)
Nov 16, 2009 5.141 5.242 5.123 5.209 7,169,870 +0.11(+2.18%)
Nov 13, 2009 5.090 5.145 5.060 5.098 9,453,014 -0.01(-0.17%)
Nov 12, 2009 5.208 5.225 5.094 5.107 8,428,068 -0.10(-1.90%)
Nov 11, 2009 5.226 5.259 5.194 5.206 14,939,080 +0.00(+0.05%)
Nov 10, 2009 5.173 5.209 5.143 5.203 7,232,921 +0.03(+0.56%)
Nov 09, 2009 5.082 5.176 5.082 5.174 6,115,459 +0.12(+2.31%)
Nov 06, 2009 5.035 5.091 5.012 5.057 8,342,209 -0.03(-0.50%)
Nov 05, 2009 5.055 5.161 5.041 5.083 16,482,215 +0.09(+1.79%)
Nov 04, 2009 5.032 5.062 4.981 4.994 17,744,998 +0.00(+0.10%)
Nov 03, 2009 4.919 4.998 4.884 4.989 20,043,738 +0.03(+0.66%)
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.