Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.68 26.80 26.60 26.73 3,091,979 +0.05(+0.19%)
Mar 30, 2016 26.85 26.98 26.59 26.68 2,463,243 -0.04(-0.14%)
Mar 29, 2016 26.32 26.73 26.23 26.72 1,689,529 +0.26(+1.00%)
Mar 28, 2016 26.50 26.57 26.34 26.46 1,690,065 +0.02(+0.09%)
Mar 24, 2016 26.18 26.43 26.43 26.43 3,145,476 +0.14(+0.55%)
Mar 23, 2016 26.46 26.47 26.24 26.29 1,438,432 -0.19(-0.72%)
Mar 22, 2016 26.37 26.62 26.31 26.48 1,937,267 +0.04(+0.14%)
Mar 21, 2016 26.63 26.65 26.35 26.44 2,743,885 -0.21(-0.78%)
Mar 18, 2016 26.55 26.82 26.47 26.65 3,654,079 +0.25(+0.93%)
Mar 17, 2016 26.02 26.52 25.92 26.40 2,674,338 +0.32(+1.24%)
Mar 16, 2016 25.69 26.15 25.66 26.08 2,992,050 +0.41(+1.60%)
Mar 15, 2016 25.51 25.73 25.42 25.67 3,543,461 -0.07(-0.27%)
Mar 14, 2016 25.66 25.79 25.50 25.74 2,971,401 -0.23(-0.89%)
Mar 11, 2016 25.88 26.01 25.70 25.97 1,854,710 +0.41(+1.61%)
Mar 10, 2016 25.74 25.85 25.30 25.56 1,904,498 -0.17(-0.65%)
Mar 09, 2016 25.74 25.86 25.60 25.72 1,963,116 +0.05(+0.18%)
Mar 08, 2016 26.02 26.04 25.57 25.68 4,000,481 -0.48(-1.85%)
Mar 07, 2016 25.71 26.23 25.68 26.16 3,526,317 +0.24(+0.94%)
Mar 04, 2016 25.83 26.09 25.71 25.92 4,771,052 +0.17(+0.66%)
Mar 03, 2016 25.42 25.77 25.34 25.75 2,548,444 +0.30(+1.16%)
Mar 02, 2016 25.24 25.50 25.17 25.45 2,615,338 +0.15(+0.60%)
Mar 01, 2016 24.70 25.53 24.65 25.30 6,794,405 +0.83(+3.37%)
Feb 29, 2016 24.40 24.75 24.39 24.47 3,486,710 +0.06(+0.25%)
Feb 26, 2016 24.38 24.63 24.29 24.41 1,616,228 +0.10(+0.42%)
Feb 25, 2016 24.18 24.35 23.95 24.31 2,382,205 +0.13(+0.55%)
Feb 24, 2016 23.89 24.21 23.74 24.18 1,790,714 +0.13(+0.54%)
Feb 23, 2016 24.18 24.23 24.02 24.05 2,835,038 -0.16(-0.67%)
Feb 22, 2016 24.21 24.35 24.04 24.21 2,424,820 +0.18(+0.77%)
Feb 19, 2016 23.99 24.09 23.82 24.03 3,615,302 +0.00(+0.00%)
Feb 18, 2016 24.00 24.21 23.92 24.03 2,368,082 +0.04(+0.15%)
Feb 17, 2016 23.52 24.00 23.49 23.99 3,078,892 +0.59(+2.54%)
Feb 16, 2016 23.17 23.47 23.05 23.40 2,655,336 +0.55(+2.40%)
Feb 12, 2016 22.81 22.85 22.85 22.85 3,498,645 +0.24(+1.08%)
Feb 11, 2016 22.49 22.75 22.36 22.60 3,578,197 -0.33(-1.43%)
Feb 10, 2016 22.76 23.17 22.74 22.93 4,011,173 +0.31(+1.39%)
Feb 09, 2016 22.36 22.72 22.29 22.62 5,455,323 +0.03(+0.12%)
Feb 08, 2016 22.58 22.79 22.22 22.59 7,315,780 -0.26(-1.15%)
Feb 05, 2016 22.72 22.90 22.62 22.85 5,734,612 -0.01(-0.04%)
Feb 04, 2016 22.62 22.94 22.50 22.86 3,411,316 +0.24(+1.06%)
Feb 03, 2016 22.81 22.88 22.33 22.62 4,897,715 -0.07(-0.30%)
Feb 02, 2016 22.69 22.94 22.64 22.69 6,582,401 -0.31(-1.34%)
Feb 01, 2016 22.64 23.11 22.61 23.00 3,760,413 +0.14(+0.61%)
Jan 29, 2016 22.50 22.86 22.50 22.86 4,523,142 +0.51(+2.29%)
Jan 28, 2016 22.49 22.55 22.22 22.35 3,434,578 +0.03(+0.14%)
Jan 27, 2016 22.32 22.52 22.15 22.32 4,894,087 -0.09(-0.39%)
Jan 26, 2016 22.29 22.59 22.27 22.40 3,952,894 +0.18(+0.83%)
Jan 25, 2016 22.39 22.46 22.14 22.22 3,686,739 -0.24(-1.07%)
Jan 22, 2016 22.38 22.57 22.32 22.46 4,165,850 +0.42(+1.93%)
Jan 21, 2016 21.64 22.62 21.50 22.04 8,495,924 +0.59(+2.73%)
Jan 20, 2016 20.54 21.80 20.52 21.45 9,486,792 +0.50(+2.40%)
Jan 19, 2016 21.22 21.49 20.82 20.95 7,127,370 -0.03(-0.15%)
Jan 15, 2016 21.01 20.98 20.98 20.98 8,290,281 -0.56(-2.61%)
Jan 14, 2016 21.62 21.71 21.26 21.54 7,260,470 +0.07(+0.34%)
Jan 13, 2016 21.91 22.02 21.38 21.47 6,790,016 -0.41(-1.86%)
Jan 12, 2016 21.61 21.91 21.35 21.87 6,162,101 +0.54(+2.51%)
Jan 11, 2016 21.69 21.80 20.96 21.34 5,318,456 -0.17(-0.77%)
Jan 08, 2016 21.92 21.99 21.44 21.50 4,134,379 -0.33(-1.50%)
Jan 07, 2016 22.21 22.40 21.66 21.83 4,651,534 -0.82(-3.60%)
Jan 06, 2016 22.84 22.94 22.60 22.65 4,548,399 -0.55(-2.37%)
Jan 05, 2016 23.47 23.61 23.12 23.20 4,510,279 -0.26(-1.12%)
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.