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 (%)
Jun 30, 2015 26.37 26.90 26.37 26.59 6,039,528 +0.52(+1.99%)
Jun 29, 2015 25.52 26.68 25.46 26.07 11,004,909 +0.53(+2.08%)
Jun 26, 2015 25.80 25.91 25.50 25.54 3,083,975 -0.23(-0.89%)
Jun 25, 2015 26.10 26.14 25.74 25.77 1,483,240 -0.28(-1.07%)
Jun 24, 2015 26.49 26.54 26.02 26.05 2,039,972 -0.43(-1.63%)
Jun 23, 2015 26.57 26.59 26.38 26.48 1,449,950 -0.09(-0.35%)
Jun 22, 2015 26.65 26.68 26.47 26.57 1,048,511 +0.11(+0.42%)
Jun 19, 2015 26.57 26.65 26.46 26.46 2,100,916 -0.23(-0.88%)
Jun 18, 2015 26.25 26.72 26.20 26.70 1,733,265 +0.54(+2.05%)
Jun 17, 2015 26.30 26.38 26.01 26.16 1,468,211 -0.06(-0.21%)
Jun 16, 2015 26.15 26.36 26.07 26.22 1,497,922 +0.07(+0.28%)
Jun 15, 2015 26.27 26.46 25.99 26.14 1,542,278 -0.32(-1.21%)
Jun 12, 2015 26.22 26.51 26.12 26.46 2,233,768 +0.09(+0.33%)
Jun 11, 2015 26.38 26.44 26.27 26.38 1,158,392 +0.05(+0.19%)
Jun 10, 2015 26.09 26.37 26.07 26.33 986,161 +0.32(+1.24%)
Jun 09, 2015 25.96 26.13 25.93 26.01 1,220,975 -0.08(-0.30%)
Jun 08, 2015 26.19 26.25 26.01 26.08 1,555,303 -0.07(-0.27%)
Jun 05, 2015 25.99 26.21 25.89 26.15 1,147,797 +0.09(+0.33%)
Jun 04, 2015 26.38 26.38 26.03 26.07 1,846,522 -0.43(-1.61%)
Jun 03, 2015 26.40 26.62 26.28 26.49 1,602,990 +0.10(+0.38%)
Jun 02, 2015 26.09 26.51 25.90 26.39 2,104,582 +0.21(+0.80%)
Jun 01, 2015 26.14 26.24 25.91 26.18 2,362,795 +0.07(+0.26%)
May 29, 2015 26.36 26.43 26.10 26.11 1,813,865 -0.27(-1.01%)
May 28, 2015 26.36 26.44 26.28 26.38 1,680,107 -0.01(-0.03%)
May 27, 2015 26.26 26.42 25.95 26.39 2,328,637 +0.22(+0.82%)
May 26, 2015 26.26 26.49 26.09 26.17 2,105,543 -0.34(-1.29%)
May 22, 2015 26.45 26.52 26.52 26.52 1,837,980 -0.02(-0.07%)
May 21, 2015 26.74 26.77 26.45 26.53 1,459,299 -0.14(-0.51%)
May 20, 2015 26.55 26.75 26.50 26.67 1,540,359 +0.10(+0.36%)
May 19, 2015 26.70 26.73 26.54 26.58 1,138,702 -0.05(-0.17%)
May 18, 2015 26.36 26.63 26.36 26.62 1,107,131 +0.17(+0.66%)
May 15, 2015 26.48 26.63 26.37 26.45 1,264,332 -0.14(-0.52%)
May 14, 2015 26.29 26.61 26.16 26.59 1,603,316 +0.52(+1.98%)
May 13, 2015 26.08 26.37 26.00 26.07 1,804,471 +0.08(+0.32%)
May 12, 2015 26.00 26.14 25.91 25.99 1,864,058 -0.17(-0.66%)
May 11, 2015 25.90 26.22 25.78 26.16 2,883,374 +0.16(+0.60%)
May 08, 2015 25.74 26.02 25.72 26.00 1,392,381 +0.49(+1.90%)
May 07, 2015 25.56 25.61 25.45 25.52 1,303,015 +0.02(+0.09%)
May 06, 2015 25.73 25.73 25.37 25.50 1,695,737 -0.10(-0.39%)
May 05, 2015 25.95 26.04 25.56 25.60 1,932,808 -0.42(-1.60%)
May 04, 2015 25.88 26.09 25.88 26.01 1,831,426 +0.16(+0.60%)
May 01, 2015 25.53 25.87 25.44 25.86 2,542,864 +0.51(+2.02%)
Apr 30, 2015 25.37 25.53 25.15 25.34 2,661,084 -0.19(-0.75%)
Apr 29, 2015 25.44 25.59 25.37 25.54 1,929,114 -0.09(-0.36%)
Apr 28, 2015 25.66 25.74 25.45 25.63 2,907,027 -0.11(-0.41%)
Apr 27, 2015 25.70 25.80 25.58 25.73 2,627,013 +0.02(+0.09%)
Apr 24, 2015 25.94 25.94 25.68 25.71 2,778,301 -0.24(-0.93%)
Apr 23, 2015 25.80 26.10 25.67 25.95 2,563,638 -0.05(-0.19%)
Apr 22, 2015 25.93 26.41 25.42 26.00 4,691,138 -0.62(-2.32%)
Apr 21, 2015 26.87 26.99 26.62 26.62 3,483,692 -0.13(-0.48%)
Apr 20, 2015 26.72 26.87 26.71 26.75 1,927,314 +0.22(+0.83%)
Apr 17, 2015 26.69 26.72 26.44 26.53 1,964,196 -0.37(-1.36%)
Apr 16, 2015 26.99 27.12 26.88 26.90 1,767,307 -0.21(-0.78%)
Apr 15, 2015 27.03 27.23 26.96 27.11 2,080,924 +0.13(+0.49%)
Apr 14, 2015 26.92 27.02 26.75 26.97 1,825,848 -0.04(-0.14%)
Apr 13, 2015 27.18 27.29 26.96 27.01 1,605,738 -0.24(-0.89%)
Apr 10, 2015 27.14 27.26 27.07 27.25 1,178,037 +0.11(+0.40%)
Apr 09, 2015 27.07 27.22 26.95 27.14 1,263,498 +0.04(+0.15%)
Apr 08, 2015 26.91 27.11 26.79 27.10 1,586,126 +0.17(+0.63%)
Apr 07, 2015 26.92 27.02 26.86 26.93 1,832,784 -0.06(-0.22%)
Apr 06, 2015 26.76 27.09 26.67 26.99 2,222,164 +0.08(+0.29%)
Apr 02, 2015 26.57 26.91 26.91 26.91 1,834,266 +0.24(+0.89%)
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.