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 (%)
Mar 31, 2015 26.70 27.09 26.69 26.97 2,878,482 +0.07(+0.27%)
Mar 30, 2015 26.63 26.95 26.58 26.90 1,839,288 +0.52(+1.96%)
Mar 27, 2015 26.33 26.44 26.22 26.38 2,794,772 +0.06(+0.24%)
Mar 26, 2015 26.30 26.42 25.97 26.32 4,493,993 -0.05(-0.19%)
Mar 25, 2015 27.03 27.13 26.37 26.37 2,303,948 -0.68(-2.50%)
Mar 24, 2015 27.34 27.43 26.98 27.05 2,292,041 -0.30(-1.09%)
Mar 23, 2015 27.53 27.57 27.34 27.34 2,987,350 -0.14(-0.52%)
Mar 20, 2015 27.56 27.71 27.44 27.49 4,473,586 +0.04(+0.13%)
Mar 19, 2015 27.50 27.58 27.40 27.45 2,508,125 -0.11(-0.38%)
Mar 18, 2015 26.93 27.69 26.84 27.56 2,321,587 +0.55(+2.03%)
Mar 17, 2015 27.01 27.05 26.77 27.01 2,045,674 -0.14(-0.52%)
Mar 16, 2015 26.65 27.16 26.60 27.15 2,488,910 +0.62(+2.35%)
Mar 13, 2015 26.69 26.78 26.39 26.53 1,619,532 -0.16(-0.58%)
Mar 12, 2015 26.26 26.70 26.23 26.68 1,516,955 +0.46(+1.75%)
Mar 11, 2015 26.26 26.32 26.14 26.22 1,751,202 +0.01(+0.05%)
Mar 10, 2015 26.17 26.43 26.16 26.21 2,632,576 -0.21(-0.78%)
Mar 09, 2015 26.37 26.47 26.28 26.42 2,412,147 +0.03(+0.11%)
Mar 06, 2015 26.66 26.81 26.33 26.39 2,774,197 -0.43(-1.62%)
Mar 05, 2015 26.71 26.91 26.54 26.82 2,352,356 +0.22(+0.82%)
Mar 04, 2015 26.10 26.66 26.18 26.60 4,097,196 +0.42(+1.61%)
Mar 03, 2015 26.05 26.20 25.97 26.18 2,104,011 +0.05(+0.17%)
Mar 02, 2015 25.79 26.14 25.72 26.13 2,907,177 +0.35(+1.35%)
Feb 27, 2015 25.87 26.02 25.77 25.79 2,024,839 -0.16(-0.60%)
Feb 26, 2015 26.03 26.21 25.91 25.94 1,858,688 -0.02(-0.09%)
Feb 25, 2015 25.93 26.05 25.85 25.97 1,830,063 +0.01(+0.05%)
Feb 24, 2015 25.92 26.03 25.76 25.95 2,732,627 +0.05(+0.18%)
Feb 23, 2015 25.92 26.00 25.67 25.91 1,437,057 -0.09(-0.35%)
Feb 20, 2015 25.66 26.03 25.43 26.00 1,867,271 +0.32(+1.25%)
Feb 19, 2015 25.64 25.81 25.58 25.68 889,503 -0.01(-0.05%)
Feb 18, 2015 25.57 25.74 25.44 25.69 959,694 +0.11(+0.45%)
Feb 17, 2015 25.75 25.76 25.47 25.58 1,521,223 -0.18(-0.69%)
Feb 13, 2015 25.52 25.76 25.76 25.76 1,512,894 +0.18(+0.70%)
Feb 12, 2015 25.43 25.58 25.39 25.58 1,224,345 +0.21(+0.81%)
Feb 11, 2015 25.45 25.54 25.23 25.37 1,731,165 -0.09(-0.34%)
Feb 10, 2015 25.23 25.53 25.12 25.46 1,896,742 +0.43(+1.72%)
Feb 09, 2015 25.04 25.22 24.92 25.03 1,480,642 -0.11(-0.45%)
Feb 06, 2015 25.19 25.40 25.06 25.14 1,603,615 -0.09(-0.34%)
Feb 05, 2015 24.97 25.30 24.93 25.23 1,742,808 +0.31(+1.23%)
Feb 04, 2015 24.87 25.10 24.71 24.92 1,776,260 -0.00(-0.02%)
Feb 03, 2015 24.81 24.97 24.63 24.93 3,059,265 +0.16(+0.63%)
Feb 02, 2015 24.65 24.81 24.23 24.77 2,072,455 +0.24(+0.99%)
Jan 30, 2015 24.97 25.01 24.49 24.53 2,515,862 -0.57(-2.27%)
Jan 29, 2015 24.71 25.15 24.52 25.10 2,884,908 +0.45(+1.83%)
Jan 28, 2015 25.07 25.25 24.64 24.65 3,264,121 -0.16(-0.64%)
Jan 27, 2015 24.71 24.99 24.60 24.81 2,222,542 -0.21(-0.86%)
Jan 26, 2015 24.99 25.17 24.94 25.02 1,632,483 -0.05(-0.22%)
Jan 23, 2015 25.07 25.26 24.97 25.08 3,063,802 +0.07(+0.27%)
Jan 22, 2015 24.73 25.06 24.33 25.01 3,039,092 +0.38(+1.54%)
Jan 21, 2015 23.75 25.04 23.38 24.63 5,929,877 +0.72(+3.02%)
Jan 20, 2015 23.98 24.04 23.62 23.91 3,396,735 -0.03(-0.13%)
Jan 16, 2015 23.63 23.97 23.60 23.94 2,371,618 +0.22(+0.94%)
Jan 15, 2015 23.96 24.13 23.71 23.72 1,483,155 -0.24(-0.99%)
Jan 14, 2015 23.79 24.06 23.66 23.96 1,944,010 -0.17(-0.72%)
Jan 13, 2015 24.44 24.64 23.94 24.13 1,644,472 -0.05(-0.23%)
Jan 12, 2015 24.46 24.50 24.07 24.18 1,426,059 -0.30(-1.21%)
Jan 09, 2015 24.65 24.70 24.47 24.48 1,348,488 -0.14(-0.58%)
Jan 08, 2015 24.42 24.67 24.40 24.62 2,152,693 +0.47(+1.95%)
Jan 07, 2015 23.98 24.17 23.82 24.15 1,776,239 +0.41(+1.71%)
Jan 06, 2015 24.07 24.25 23.52 23.75 4,558,498 -0.31(-1.27%)
Jan 05, 2015 24.33 24.39 23.99 24.05 2,621,299 -0.45(-1.83%)
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.