Skip to main content

Amphenol Corp A (NY: APH )

115.06 -0.24 (-0.21%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.08 25.17 24.91 24.94 2,393,583 -0.08(-0.33%)
Oct 29, 2015 24.97 25.15 24.83 25.02 2,654,674 -0.01(-0.06%)
Oct 28, 2015 24.79 25.04 24.61 25.04 4,209,861 +0.20(+0.81%)
Oct 27, 2015 24.66 24.84 24.65 24.83 3,480,344 +0.07(+0.30%)
Oct 26, 2015 24.52 24.77 24.49 24.76 3,302,066 +0.14(+0.56%)
Oct 23, 2015 24.09 24.62 23.98 24.62 5,686,179 +0.67(+2.78%)
Oct 22, 2015 23.26 24.26 23.23 23.96 6,622,014 +0.76(+3.27%)
Oct 21, 2015 23.00 23.69 22.54 23.20 10,247,628 -1.37(-5.58%)
Oct 20, 2015 24.38 24.60 24.32 24.57 2,909,374 +0.15(+0.62%)
Oct 19, 2015 24.43 24.49 24.27 24.42 2,562,671 -0.11(-0.43%)
Oct 16, 2015 24.38 24.59 24.30 24.52 3,234,649 +0.23(+0.93%)
Oct 15, 2015 24.04 24.37 23.88 24.30 2,626,805 +0.42(+1.77%)
Oct 14, 2015 23.78 24.06 23.68 23.87 2,257,688 +0.10(+0.41%)
Oct 13, 2015 23.76 23.97 23.74 23.78 1,323,812 -0.16(-0.65%)
Oct 12, 2015 23.86 23.96 23.70 23.93 1,606,782 +0.05(+0.19%)
Oct 09, 2015 23.96 24.10 23.81 23.89 1,487,191 -0.08(-0.35%)
Oct 08, 2015 23.72 23.99 23.57 23.97 2,093,287 +0.21(+0.87%)
Oct 07, 2015 23.69 24.03 23.55 23.76 3,036,679 +0.19(+0.82%)
Oct 06, 2015 23.85 23.92 23.50 23.57 2,114,884 -0.25(-1.04%)
Oct 05, 2015 23.42 23.85 23.33 23.82 2,062,013 +0.58(+2.51%)
Oct 02, 2015 22.72 23.23 22.61 23.23 4,308,514 +0.22(+0.96%)
Oct 01, 2015 23.39 23.47 22.76 23.01 3,773,994 -0.43(-1.82%)
Sep 30, 2015 23.25 23.49 23.04 23.44 3,401,476 +0.57(+2.49%)
Sep 29, 2015 22.77 22.98 22.70 22.87 2,116,841 +0.12(+0.51%)
Sep 28, 2015 23.09 23.17 22.66 22.75 2,789,854 -0.53(-2.27%)
Sep 25, 2015 23.25 23.49 23.16 23.28 2,088,958 +0.26(+1.12%)
Sep 24, 2015 22.99 23.10 22.68 23.03 2,949,735 -0.19(-0.83%)
Sep 23, 2015 23.28 23.28 23.08 23.22 1,570,750 -0.10(-0.41%)
Sep 22, 2015 23.52 23.65 23.22 23.32 2,234,876 -0.61(-2.54%)
Sep 21, 2015 23.96 24.15 23.72 23.92 1,956,796 +0.03(+0.13%)
Sep 18, 2015 23.96 24.19 23.84 23.89 4,599,773 -0.42(-1.72%)
Sep 17, 2015 24.28 24.72 24.24 24.31 3,418,536 +0.06(+0.27%)
Sep 16, 2015 23.98 24.27 23.91 24.25 2,799,248 +0.20(+0.82%)
Sep 15, 2015 23.87 24.14 23.74 24.05 2,612,874 +0.35(+1.49%)
Sep 14, 2015 23.73 23.82 23.53 23.69 2,946,954 -0.02(-0.08%)
Sep 11, 2015 23.46 23.72 23.43 23.71 3,737,781 +0.07(+0.29%)
Sep 10, 2015 23.14 23.79 23.05 23.64 3,691,330 +0.36(+1.56%)
Sep 09, 2015 24.00 24.07 23.22 23.28 4,011,773 -0.46(-1.94%)
Sep 08, 2015 23.74 23.92 23.48 23.74 4,252,365 +0.40(+1.69%)
Sep 04, 2015 23.58 23.34 23.34 23.34 2,870,602 -0.50(-2.10%)
Sep 03, 2015 23.84 24.19 23.76 23.84 2,933,345 +0.02(+0.08%)
Sep 02, 2015 23.42 23.83 23.18 23.83 3,638,333 +0.72(+3.10%)
Sep 01, 2015 23.44 23.58 23.00 23.11 4,831,798 -0.91(-3.78%)
Aug 31, 2015 24.11 24.37 23.96 24.02 2,354,814 -0.24(-0.98%)
Aug 28, 2015 24.33 24.61 24.09 24.26 3,379,767 -0.16(-0.64%)
Aug 27, 2015 23.49 24.42 23.45 24.41 5,832,652 +1.21(+5.20%)
Aug 26, 2015 23.38 23.45 22.44 23.21 3,974,639 +0.46(+2.02%)
Aug 25, 2015 23.29 23.44 22.73 22.75 7,353,882 +0.24(+1.08%)
Aug 24, 2015 22.37 24.84 21.76 22.51 4,814,605 -1.28(-5.36%)
Aug 21, 2015 24.62 24.67 23.77 23.78 3,738,149 -1.05(-4.21%)
Aug 20, 2015 25.09 25.26 24.83 24.83 2,475,562 -0.51(-2.01%)
Aug 19, 2015 25.16 25.40 24.94 25.34 2,056,400 +0.01(+0.05%)
Aug 18, 2015 25.59 25.63 25.28 25.32 1,190,663 -0.27(-1.06%)
Aug 17, 2015 25.33 25.59 25.26 25.59 1,493,219 +0.10(+0.40%)
Aug 14, 2015 25.40 25.51 25.28 25.49 1,177,411 +0.06(+0.22%)
Aug 13, 2015 25.60 25.75 25.43 25.44 1,508,817 -0.14(-0.54%)
Aug 12, 2015 25.47 25.63 25.12 25.57 1,723,760 -0.08(-0.30%)
Aug 11, 2015 25.72 25.80 25.53 25.65 2,032,401 -0.33(-1.25%)
Aug 10, 2015 25.97 26.14 25.67 25.98 1,738,481 +0.49(+1.93%)
Aug 07, 2015 25.51 25.58 25.27 25.49 1,214,829 -0.08(-0.32%)
Aug 06, 2015 25.68 25.92 25.53 25.57 1,084,756 -0.16(-0.62%)
Aug 05, 2015 25.68 25.88 25.58 25.73 1,319,459 +0.22(+0.88%)
Aug 04, 2015 25.65 25.72 25.44 25.51 1,230,717 -0.16(-0.61%)
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.