Skip to main content

Amphenol Corp A (NY: APH )

69.73 +0.68 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.299 8.455 8.182 8.366 4,932,031 +0.05(+0.61%)
Sep 29, 2009 8.304 8.380 8.248 8.315 3,541,488 -0.02(-0.19%)
Sep 28, 2009 8.310 8.468 8.270 8.330 3,372,953 +0.06(+0.67%)
Sep 25, 2009 8.341 8.368 8.228 8.275 3,647,210 -0.12(-1.40%)
Sep 24, 2009 8.588 8.595 8.335 8.393 4,466,981 -0.16(-1.82%)
Sep 23, 2009 8.719 8.777 8.544 8.548 4,075,742 -0.14(-1.61%)
Sep 22, 2009 8.728 8.743 8.652 8.688 3,140,832 -0.03(-0.31%)
Sep 21, 2009 8.750 8.803 8.670 8.714 3,215,395 -0.03(-0.30%)
Sep 18, 2009 8.897 8.934 8.704 8.741 5,247,792 -0.08(-0.96%)
Sep 17, 2009 8.752 8.881 8.746 8.826 7,067,060 +0.19(+2.21%)
Sep 16, 2009 8.648 8.808 8.630 8.635 8,009,163 +0.04(+0.52%)
Sep 15, 2009 8.557 8.606 8.501 8.590 4,125,889 +0.07(+0.78%)
Sep 14, 2009 8.450 8.530 8.430 8.524 3,097,769 -0.01(-0.08%)
Sep 11, 2009 8.508 8.595 8.464 8.530 3,422,605 -0.02(-0.18%)
Sep 10, 2009 8.384 8.546 8.330 8.546 3,843,300 +0.16(+1.96%)
Sep 09, 2009 8.257 8.519 8.206 8.381 5,474,054 +0.11(+1.37%)
Sep 08, 2009 8.328 8.328 8.073 8.268 7,349,108 +0.41(+5.20%)
Sep 04, 2009 7.771 7.866 7.731 7.860 3,182,912 +0.09(+1.14%)
Sep 03, 2009 7.644 7.775 7.552 7.771 6,015,730 +0.16(+2.13%)
Sep 02, 2009 7.618 7.649 7.518 7.609 7,223,348 -0.00(-0.03%)
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.