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 (%)
Sep 30, 2013 17.34 17.54 17.32 17.47 2,004,492 -0.04(-0.21%)
Sep 27, 2013 17.49 17.53 17.40 17.51 1,372,830 -0.10(-0.56%)
Sep 26, 2013 17.56 17.67 17.50 17.61 1,400,825 +0.04(+0.24%)
Sep 25, 2013 17.48 17.62 17.38 17.56 2,095,438 +0.10(+0.60%)
Sep 24, 2013 17.48 17.61 17.29 17.46 1,763,107 -0.02(-0.09%)
Sep 23, 2013 17.39 17.54 17.31 17.48 2,567,649 +0.14(+0.83%)
Sep 20, 2013 17.61 17.70 17.30 17.33 3,803,433 -0.43(-2.44%)
Sep 19, 2013 17.70 17.79 17.68 17.77 2,064,675 +0.08(+0.43%)
Sep 18, 2013 17.61 17.70 17.48 17.69 1,954,672 +0.05(+0.28%)
Sep 17, 2013 17.62 17.70 17.55 17.64 1,644,588 +0.01(+0.05%)
Sep 16, 2013 17.65 17.71 17.54 17.63 2,390,176 +0.18(+1.02%)
Sep 13, 2013 17.62 17.65 17.35 17.45 1,970,793 -0.10(-0.57%)
Sep 12, 2013 17.64 17.66 17.51 17.55 1,629,184 -0.09(-0.49%)
Sep 11, 2013 17.55 17.69 17.49 17.64 1,714,705 +0.02(+0.12%)
Sep 10, 2013 17.35 17.62 17.32 17.62 3,317,028 +0.41(+2.39%)
Sep 09, 2013 17.11 17.46 17.11 17.21 4,372,990 +0.28(+1.67%)
Sep 06, 2013 17.04 17.09 16.83 16.92 3,243,177 -0.11(-0.63%)
Sep 05, 2013 17.18 17.27 17.02 17.03 1,964,067 -0.16(-0.96%)
Sep 04, 2013 16.96 17.25 16.93 17.20 1,948,742 +0.23(+1.34%)
Sep 03, 2013 17.17 17.26 16.88 16.97 3,567,798 -0.09(-0.55%)
Aug 30, 2013 17.20 17.25 16.98 17.06 1,469,285 -0.13(-0.76%)
Aug 29, 2013 17.08 17.29 17.07 17.19 821,142 +0.06(+0.34%)
Aug 28, 2013 16.95 17.21 16.95 17.13 1,688,698 +0.21(+1.22%)
Aug 27, 2013 17.12 17.25 16.91 16.93 1,598,264 -0.42(-2.43%)
Aug 26, 2013 17.52 17.57 17.34 17.35 1,234,264 -0.17(-0.98%)
Aug 23, 2013 17.56 17.64 17.45 17.52 2,235,199 -0.00(-0.03%)
Aug 22, 2013 17.09 17.54 17.03 17.52 3,487,116 +0.51(+2.98%)
Aug 21, 2013 16.94 17.13 16.88 17.02 3,023,072 +0.01(+0.05%)
Aug 20, 2013 16.70 17.05 16.68 17.01 2,267,097 +0.32(+1.90%)
Aug 19, 2013 16.82 16.82 16.69 16.69 2,256,452 -0.15(-0.90%)
Aug 16, 2013 16.86 17.01 16.81 16.84 2,385,071 -0.07(-0.40%)
Aug 15, 2013 17.09 17.10 16.90 16.91 1,838,632 -0.39(-2.23%)
Aug 14, 2013 17.40 17.45 17.24 17.29 1,736,319 -0.13(-0.76%)
Aug 13, 2013 17.55 17.60 17.38 17.43 2,216,993 -0.02(-0.13%)
Aug 12, 2013 17.45 17.52 17.40 17.45 1,693,574 -0.02(-0.10%)
Aug 09, 2013 17.44 17.50 17.31 17.47 3,278,880 +0.02(+0.14%)
Aug 08, 2013 17.54 17.58 17.42 17.44 2,878,409 +0.00(+0.01%)
Aug 07, 2013 17.59 17.68 17.41 17.44 2,642,953 -0.29(-1.65%)
Aug 06, 2013 17.81 17.88 17.72 17.73 3,189,872 -0.14(-0.78%)
Aug 05, 2013 17.82 18.19 17.80 17.87 2,642,766 +0.06(+0.35%)
Aug 02, 2013 17.89 17.97 17.71 17.81 2,427,253 -0.18(-0.98%)
Aug 01, 2013 17.85 18.01 17.77 17.99 2,853,941 +0.30(+1.67%)
Jul 31, 2013 17.62 17.84 17.61 17.69 3,481,249 +0.13(+0.76%)
Jul 30, 2013 17.49 17.63 17.44 17.56 4,296,881 +0.14(+0.78%)
Jul 29, 2013 17.37 17.50 17.30 17.42 2,676,777 -0.03(-0.18%)
Jul 26, 2013 17.27 17.47 17.23 17.45 3,344,771 -0.00(-0.03%)
Jul 25, 2013 17.48 17.54 17.36 17.46 3,727,323 -0.09(-0.49%)
Jul 24, 2013 17.62 17.72 17.46 17.54 4,098,868 -0.00(-0.01%)
Jul 23, 2013 17.69 17.75 17.43 17.55 4,567,521 -0.13(-0.75%)
Jul 22, 2013 17.29 17.68 17.27 17.68 4,352,895 +0.39(+2.25%)
Jul 19, 2013 17.16 17.31 16.91 17.29 6,467,452 +0.10(+0.56%)
Jul 18, 2013 17.67 17.79 17.11 17.19 14,292,565 -1.83(-9.62%)
Jul 17, 2013 19.09 19.17 18.94 19.02 1,981,976 +0.05(+0.24%)
Jul 16, 2013 19.16 19.24 18.93 18.98 2,465,389 -0.14(-0.75%)
Jul 15, 2013 19.23 19.29 19.11 19.12 1,733,615 -0.10(-0.54%)
Jul 12, 2013 19.16 19.27 19.13 19.23 3,166,257 +0.06(+0.29%)
Jul 11, 2013 18.76 19.19 18.67 19.17 4,433,116 +0.54(+2.90%)
Jul 10, 2013 18.41 18.64 18.39 18.63 2,431,205 +0.22(+1.20%)
Jul 09, 2013 18.27 18.42 18.12 18.41 2,230,248 +0.29(+1.58%)
Jul 08, 2013 18.11 18.21 17.98 18.12 1,947,028 +0.05(+0.29%)
Jul 05, 2013 17.88 18.07 17.83 18.07 2,272,630 +0.30(+1.71%)
Jul 03, 2013 17.53 17.82 17.48 17.77 2,180,224 +0.10(+0.55%)
Jul 02, 2013 17.68 17.76 17.55 17.67 2,677,728 -0.01(-0.04%)
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.