The closing price for Amphenol (APH) in 2017 was $20.38, on December 29, 2017. It was up 31.1% for the year. The latest price is $130.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $20.66 | $20.70 | $20.32 | $20.38 | 3,396,656 |
December 28 2017 | $20.49 | $20.58 | $20.39 | $20.57 | 3,237,432 |
December 27 2017 | $20.45 | $20.47 | $20.36 | $20.45 | 4,592,776 |
December 26 2017 | $20.44 | $20.44 | $20.30 | $20.38 | 2,658,176 |
December 22 2017 | $20.61 | $20.66 | $20.37 | $20.46 | 2,773,420 |
December 21 2017 | $20.68 | $20.68 | $20.51 | $20.53 | 4,242,188 |
December 20 2017 | $20.70 | $20.70 | $20.48 | $20.58 | 3,989,028 |
December 19 2017 | $20.83 | $20.91 | $20.61 | $20.61 | 4,997,064 |
December 18 2017 | $20.79 | $20.86 | $20.72 | $20.76 | 3,747,532 |
December 15 2017 | $20.78 | $20.81 | $20.65 | $20.69 | 6,204,896 |
December 14 2017 | $20.77 | $20.83 | $20.67 | $20.67 | 3,468,736 |
December 13 2017 | $20.76 | $20.85 | $20.63 | $20.73 | 3,531,980 |
December 12 2017 | $20.67 | $20.84 | $20.61 | $20.77 | 5,423,816 |
December 11 2017 | $20.63 | $20.81 | $20.59 | $20.67 | 4,111,228 |
December 08 2017 | $20.54 | $20.70 | $20.54 | $20.70 | 6,427,148 |
December 07 2017 | $20.36 | $20.43 | $20.30 | $20.42 | 6,055,804 |
December 06 2017 | $20.30 | $20.45 | $20.25 | $20.33 | 3,817,276 |
December 05 2017 | $20.50 | $20.55 | $20.38 | $20.43 | 4,605,244 |
December 04 2017 | $20.93 | $20.99 | $20.49 | $20.49 | 5,165,748 |
December 01 2017 | $21.00 | $21.02 | $20.40 | $20.80 | 5,278,536 |
November 30 2017 | $20.95 | $21.10 | $20.85 | $20.98 | 18,365,304 |
November 29 2017 | $21.08 | $21.14 | $20.72 | $20.79 | 5,918,180 |
November 28 2017 | $21.02 | $21.14 | $20.99 | $21.09 | 5,743,252 |
November 27 2017 | $21.03 | $21.07 | $20.93 | $20.94 | 4,793,452 |
November 24 2017 | $20.85 | $21.10 | $20.82 | $21.06 | 2,567,888 |
Daily pricing data for Amphenol dates back to 11/8/1991, and may be incomplete.
