Amphenol Corp A (NY: APH )

68.46 USD +0.40 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.34 27.38 26.81 26.86 2,298,192 -0.62(-2.27%)
Jan 29, 2015 27.05 27.54 26.84 27.48 2,635,308 +0.49(+1.83%)
Jan 28, 2015 27.45 27.64 26.98 26.99 2,981,712 -0.17(-0.64%)
Jan 27, 2015 27.05 27.36 26.92 27.16 2,030,250 -0.23(-0.86%)
Jan 26, 2015 27.36 27.55 27.30 27.39 1,491,242 -0.06(-0.22%)
Jan 23, 2015 27.44 27.66 27.34 27.45 2,798,724 +0.08(+0.27%)
Jan 22, 2015 27.08 27.43 26.64 27.38 2,776,152 +0.41(+1.54%)
Jan 21, 2015 26.00 27.41 25.59 26.96 5,416,828 +0.79(+3.02%)
Jan 20, 2015 26.25 26.32 25.86 26.17 3,102,852 -0.04(-0.13%)
Jan 16, 2015 25.87 26.24 25.83 26.21 2,166,428 +0.24(+0.94%)
Jan 15, 2015 26.23 26.42 25.95 25.96 1,354,834 -0.26(-0.99%)
Jan 14, 2015 26.05 26.34 25.90 26.23 1,775,816 -0.19(-0.72%)
Jan 13, 2015 26.76 26.98 26.21 26.42 1,502,194 -0.06(-0.23%)
Jan 12, 2015 26.78 26.82 26.34 26.48 1,302,678 -0.32(-1.21%)
Jan 09, 2015 26.99 27.04 26.79 26.80 1,231,818 -0.16(-0.58%)
Jan 08, 2015 26.73 27.01 26.71 26.95 1,966,444 +0.51(+1.95%)
Jan 07, 2015 26.25 26.45 26.08 26.44 1,622,560 +0.45(+1.71%)
Jan 06, 2015 26.35 26.55 25.74 26.00 4,164,100 -0.33(-1.27%)
Jan 05, 2015 26.63 26.70 26.26 26.33 2,394,506 -0.49(-1.83%)
Jan 02, 2015 27.01 27.11 26.59 26.82 1,576,370 -0.09(-0.32%)
Dec 31, 2014 27.36 26.91 26.91 26.91 1,482,400 -0.33(-1.23%)
Dec 30, 2014 27.56 27.56 27.24 27.24 1,095,778 -0.25(-0.91%)
Dec 29, 2014 27.50 27.71 27.48 27.49 992,266 -0.12(-0.43%)
Dec 26, 2014 27.71 27.83 27.60 27.61 802,338 -0.02(-0.07%)
Dec 24, 2014 27.75 27.63 27.63 27.63 829,000 -0.10(-0.34%)
Dec 23, 2014 27.75 27.83 27.70 27.73 1,688,248 +0.11(+0.40%)
Dec 22, 2014 27.58 27.69 27.49 27.61 1,539,714 +0.10(+0.38%)
Dec 19, 2014 27.37 27.58 27.17 27.51 5,248,924 +0.32(+1.16%)
Dec 18, 2014 26.64 27.20 26.53 27.20 3,417,744 +0.88(+3.32%)
Dec 17, 2014 25.86 26.37 25.58 26.32 2,129,088 +0.50(+1.96%)
Dec 16, 2014 25.88 26.33 25.80 25.82 2,638,778 -0.14(-0.52%)
Dec 15, 2014 26.25 26.38 25.83 25.95 4,237,688 -0.21(-0.82%)
Dec 12, 2014 26.64 26.83 26.14 26.17 3,393,540 -0.72(-2.70%)
Dec 11, 2014 27.05 27.31 26.83 26.89 6,921,748 -0.02(-0.07%)
Dec 10, 2014 26.98 27.46 26.89 26.91 3,038,986 -0.03(-0.11%)
Dec 09, 2014 26.53 27.00 26.45 26.94 2,232,098 +0.14(+0.52%)
Dec 08, 2014 26.84 27.04 26.64 26.80 2,190,388 -0.06(-0.22%)
Dec 05, 2014 26.85 26.95 26.77 26.86 1,520,120 +0.02(+0.06%)
Dec 04, 2014 26.82 26.93 26.64 26.84 1,137,254 -0.01(-0.02%)
Dec 03, 2014 26.52 26.89 26.48 26.85 1,575,716 +0.25(+0.94%)
Dec 02, 2014 26.48 26.60 26.42 26.60 1,849,850 +0.13(+0.49%)
Dec 01, 2014 26.70 26.75 26.46 26.47 2,069,052 -0.35(-1.29%)
Nov 28, 2014 26.56 26.88 26.44 26.82 1,771,754 +0.33(+1.23%)
Nov 26, 2014 26.28 26.49 26.49 26.49 1,943,600 +0.18(+0.70%)
Nov 25, 2014 26.30 26.55 26.25 26.30 2,775,542 +0.08(+0.31%)
Nov 24, 2014 26.16 26.27 26.03 26.23 2,473,212 +0.20(+0.77%)
Nov 21, 2014 25.96 26.22 25.95 26.02 7,170,544 +0.35(+1.36%)
Nov 20, 2014 25.58 25.80 25.47 25.67 1,529,556 -0.09(-0.35%)
Nov 19, 2014 25.74 25.82 25.62 25.76 2,473,088 -0.01(-0.04%)
Nov 18, 2014 25.39 25.94 25.36 25.77 3,049,260 +0.36(+1.42%)
Nov 17, 2014 25.39 25.51 25.30 25.42 2,095,158 -0.01(-0.06%)
Nov 14, 2014 25.38 25.52 25.28 25.43 2,168,988 +0.07(+0.30%)
Nov 13, 2014 25.61 25.66 25.16 25.36 2,188,968 -0.28(-1.09%)
Nov 12, 2014 25.36 25.69 25.33 25.64 1,395,898 +0.23(+0.91%)
Nov 11, 2014 25.41 25.50 25.33 25.41 1,132,060 +0.07(+0.26%)
Nov 10, 2014 25.41 25.52 25.23 25.34 1,785,804 -0.14(-0.55%)
Nov 07, 2014 25.52 25.58 25.22 25.48 1,899,334 -0.04(-0.16%)
Nov 06, 2014 25.38 25.55 25.27 25.52 1,568,136 +0.21(+0.83%)
Nov 05, 2014 25.09 25.34 24.90 25.31 1,429,372 +0.32(+1.28%)
Nov 04, 2014 25.21 25.33 24.86 24.99 2,483,570 -0.21(-0.83%)
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.