Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.37 14.48 14.33 14.46 5,783,468 +0.08(+0.59%)
Jul 28, 2016 14.33 14.40 14.19 14.38 5,910,713 +0.01(+0.07%)
Jul 27, 2016 14.50 14.53 14.20 14.37 6,871,492 -0.07(-0.45%)
Jul 26, 2016 14.26 14.44 14.23 14.43 6,701,422 +0.18(+1.28%)
Jul 25, 2016 14.35 14.36 14.23 14.25 4,993,405 -0.08(-0.56%)
Jul 22, 2016 14.31 14.38 14.30 14.33 6,285,166 -0.06(-0.44%)
Jul 21, 2016 14.38 14.49 14.32 14.39 6,975,173 +0.01(+0.10%)
Jul 20, 2016 14.24 14.70 14.18 14.38 11,079,041 +0.15(+1.06%)
Jul 19, 2016 14.31 14.35 14.18 14.23 5,116,005 -0.13(-0.88%)
Jul 18, 2016 14.38 14.45 14.34 14.36 4,372,021 -0.00(-0.02%)
Jul 15, 2016 14.26 14.39 14.22 14.36 5,278,621 +0.17(+1.18%)
Jul 14, 2016 14.21 14.33 14.15 14.19 4,357,066 +0.10(+0.69%)
Jul 13, 2016 14.08 14.12 13.96 14.09 3,986,898 +0.07(+0.50%)
Jul 12, 2016 14.08 14.08 13.96 14.02 5,227,715 +0.03(+0.24%)
Jul 11, 2016 13.96 14.06 13.94 13.99 4,517,169 +0.05(+0.37%)
Jul 08, 2016 13.77 13.99 13.63 13.94 5,742,644 +0.30(+2.23%)
Jul 07, 2016 13.62 13.78 13.60 13.63 4,889,218 +0.02(+0.12%)
Jul 06, 2016 13.51 13.62 13.45 13.62 5,685,075 +0.02(+0.12%)
Jul 05, 2016 13.80 13.81 13.53 13.60 4,824,278 -0.31(-2.24%)
Jul 01, 2016 13.93 13.91 13.91 13.91 3,237,108 -0.02(-0.14%)
Jun 30, 2016 13.74 13.93 13.69 13.93 5,395,665 +0.23(+1.69%)
Jun 29, 2016 13.67 13.73 13.47 13.70 8,552,368 +0.13(+0.97%)
Jun 28, 2016 13.58 13.59 13.40 13.57 8,395,974 +0.08(+0.58%)
Jun 27, 2016 13.74 13.77 13.42 13.49 11,972,369 -0.42(-3.02%)
Jun 24, 2016 13.97 14.12 13.87 13.91 9,920,884 -0.56(-3.85%)
Jun 23, 2016 14.26 14.47 14.23 14.47 4,771,055 +0.32(+2.28%)
Jun 22, 2016 14.18 14.23 14.13 14.14 2,848,148 -0.02(-0.12%)
Jun 21, 2016 14.20 14.26 14.13 14.16 3,000,493 +0.00(+0.03%)
Jun 20, 2016 14.14 14.30 14.11 14.16 5,541,965 +0.10(+0.69%)
Jun 17, 2016 14.16 14.16 13.98 14.06 8,320,861 -0.11(-0.77%)
Jun 16, 2016 14.13 14.19 14.02 14.17 3,646,968 -0.05(-0.34%)
Jun 15, 2016 14.30 14.34 14.21 14.22 2,667,363 -0.01(-0.09%)
Jun 14, 2016 14.23 14.26 14.17 14.23 2,848,379 -0.02(-0.15%)
Jun 13, 2016 14.39 14.44 14.24 14.25 3,183,707 -0.20(-1.38%)
Jun 10, 2016 14.40 14.48 14.40 14.45 3,456,705 -0.12(-0.79%)
Jun 09, 2016 14.51 14.59 14.51 14.57 2,953,491 -0.03(-0.22%)
Jun 08, 2016 14.49 14.61 14.49 14.60 4,867,506 +0.10(+0.72%)
Jun 07, 2016 14.40 14.54 14.33 14.49 6,263,062 +0.07(+0.45%)
Jun 06, 2016 14.39 14.49 14.36 14.43 5,220,925 +0.04(+0.25%)
Jun 03, 2016 14.35 14.42 14.26 14.39 3,785,909 +0.04(+0.29%)
Jun 02, 2016 14.25 14.35 14.24 14.35 3,129,478 +0.07(+0.48%)
Jun 01, 2016 14.19 14.31 14.17 14.28 4,784,740 +0.02(+0.15%)
May 31, 2016 14.13 14.28 14.13 14.26 9,991,175 +0.14(+0.98%)
May 27, 2016 14.12 14.12 14.12 14.12 4,769,142 +0.04(+0.28%)
May 26, 2016 13.98 14.12 13.95 14.08 4,253,496 +0.08(+0.57%)
May 25, 2016 14.02 14.08 13.97 14.00 5,293,529 +0.01(+0.07%)
May 24, 2016 13.71 14.02 13.70 13.99 4,187,156 +0.30(+2.22%)
May 23, 2016 13.62 13.73 13.59 13.69 3,659,997 +0.08(+0.59%)
May 20, 2016 13.53 13.64 13.53 13.61 4,927,740 +0.17(+1.30%)
May 19, 2016 13.43 13.50 13.35 13.43 4,474,502 -0.08(-0.61%)
May 18, 2016 13.43 13.58 13.38 13.52 4,851,673 +0.06(+0.43%)
May 17, 2016 13.47 13.58 13.42 13.46 3,958,202 -0.05(-0.40%)
May 16, 2016 13.35 13.58 13.34 13.51 4,015,282 +0.14(+1.02%)
May 13, 2016 13.52 13.62 13.35 13.38 4,684,975 -0.17(-1.29%)
May 12, 2016 13.70 13.70 13.41 13.55 2,947,541 -0.09(-0.66%)
May 11, 2016 13.71 13.78 13.62 13.64 2,890,449 -0.07(-0.53%)
May 10, 2016 13.68 13.75 13.62 13.71 5,857,121 +0.07(+0.53%)
May 09, 2016 13.58 13.68 13.54 13.64 5,853,975 +0.08(+0.55%)
May 06, 2016 13.45 13.59 13.39 13.57 3,416,483 +0.05(+0.38%)
May 05, 2016 13.49 13.57 13.44 13.51 4,640,986 +0.07(+0.49%)
May 04, 2016 13.48 13.52 13.39 13.45 3,056,166 -0.09(-0.65%)
May 03, 2016 13.60 13.62 13.48 13.54 3,361,215 -0.13(-0.92%)
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.