Skip to main content

Amphenol Corp A (NY: APH )

115.39 +0.09 (+0.08%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.50 22.86 22.50 22.86 4,523,142 +0.51(+2.29%)
Jan 28, 2016 22.49 22.55 22.22 22.35 3,434,578 +0.03(+0.14%)
Jan 27, 2016 22.32 22.52 22.15 22.32 4,894,087 -0.09(-0.39%)
Jan 26, 2016 22.29 22.59 22.27 22.40 3,952,894 +0.18(+0.83%)
Jan 25, 2016 22.39 22.46 22.14 22.22 3,686,739 -0.24(-1.07%)
Jan 22, 2016 22.38 22.57 22.32 22.46 4,165,850 +0.42(+1.93%)
Jan 21, 2016 21.64 22.62 21.50 22.04 8,495,924 +0.59(+2.73%)
Jan 20, 2016 20.54 21.80 20.52 21.45 9,486,792 +0.50(+2.40%)
Jan 19, 2016 21.22 21.49 20.82 20.95 7,127,370 -0.03(-0.15%)
Jan 15, 2016 21.01 20.98 20.98 20.98 8,290,281 -0.56(-2.61%)
Jan 14, 2016 21.62 21.71 21.26 21.54 7,260,470 +0.07(+0.34%)
Jan 13, 2016 21.91 22.02 21.38 21.47 6,790,016 -0.41(-1.86%)
Jan 12, 2016 21.61 21.91 21.35 21.87 6,162,101 +0.54(+2.51%)
Jan 11, 2016 21.69 21.80 20.96 21.34 5,318,456 -0.17(-0.77%)
Jan 08, 2016 21.92 21.99 21.44 21.50 4,134,379 -0.33(-1.50%)
Jan 07, 2016 22.21 22.40 21.66 21.83 4,651,534 -0.82(-3.60%)
Jan 06, 2016 22.84 22.94 22.60 22.65 4,548,399 -0.55(-2.37%)
Jan 05, 2016 23.47 23.61 23.12 23.20 4,510,279 -0.26(-1.12%)
Jan 04, 2016 23.55 23.64 23.25 23.46 3,455,277 -0.63(-2.60%)
Dec 31, 2015 24.35 24.09 24.09 24.09 1,672,887 -0.32(-1.32%)
Dec 30, 2015 24.62 24.69 24.41 24.41 1,059,789 -0.24(-0.97%)
Dec 29, 2015 24.71 24.76 24.47 24.65 1,123,001 +0.13(+0.53%)
Dec 28, 2015 24.57 24.69 24.34 24.52 1,130,824 -0.12(-0.47%)
Dec 24, 2015 24.68 24.64 24.64 24.64 562,688 -0.06(-0.22%)
Dec 23, 2015 24.58 24.77 24.47 24.69 1,519,799 +0.24(+0.96%)
Dec 22, 2015 24.18 24.48 24.08 24.46 2,050,973 +0.43(+1.79%)
Dec 21, 2015 24.04 24.27 23.80 24.03 1,900,617 +0.21(+0.89%)
Dec 18, 2015 24.14 24.19 23.81 23.82 4,777,442 -0.50(-2.07%)
Dec 17, 2015 24.39 24.67 24.31 24.32 2,899,191 -0.06(-0.26%)
Dec 16, 2015 24.30 24.47 24.00 24.38 2,863,700 +0.20(+0.84%)
Dec 15, 2015 24.52 24.56 24.05 24.18 3,446,602 -0.18(-0.76%)
Dec 14, 2015 24.25 24.47 24.04 24.36 2,111,874 +0.10(+0.42%)
Dec 11, 2015 24.45 24.53 24.20 24.26 1,963,491 -0.37(-1.52%)
Dec 10, 2015 24.74 24.87 24.54 24.64 2,818,268 -0.15(-0.61%)
Dec 09, 2015 24.83 25.09 24.54 24.79 3,010,232 -0.20(-0.81%)
Dec 08, 2015 24.92 25.19 24.83 24.99 2,083,143 -0.17(-0.69%)
Dec 07, 2015 25.11 25.27 25.02 25.17 1,427,887 -0.04(-0.15%)
Dec 04, 2015 24.79 25.22 24.69 25.20 2,054,502 +0.54(+2.18%)
Dec 03, 2015 25.17 25.18 24.54 24.66 2,253,353 -0.45(-1.78%)
Dec 02, 2015 25.55 25.61 25.08 25.11 1,878,957 -0.41(-1.62%)
Dec 01, 2015 25.41 25.61 25.39 25.52 2,078,162 +0.20(+0.80%)
Nov 30, 2015 25.39 25.42 25.18 25.32 2,072,257 +0.04(+0.16%)
Nov 27, 2015 25.18 25.33 25.12 25.28 636,241 +0.09(+0.37%)
Nov 25, 2015 25.15 25.19 25.19 25.19 1,314,641 +0.03(+0.13%)
Nov 24, 2015 25.34 25.40 25.05 25.16 3,291,861 -0.32(-1.25%)
Nov 23, 2015 25.23 25.50 25.17 25.47 2,435,205 +0.30(+1.19%)
Nov 20, 2015 25.22 25.29 25.00 25.17 2,342,030 +0.07(+0.27%)
Nov 19, 2015 25.28 25.29 25.08 25.11 2,183,199 -0.10(-0.40%)
Nov 18, 2015 24.85 25.23 24.69 25.21 2,161,497 +0.43(+1.73%)
Nov 17, 2015 25.09 25.11 24.62 24.78 2,841,635 -0.30(-1.21%)
Nov 16, 2015 24.73 25.14 24.56 25.08 2,425,628 +0.70(+2.89%)
Nov 13, 2015 24.69 24.85 24.36 24.38 2,349,574 -0.42(-1.69%)
Nov 12, 2015 24.94 25.07 24.80 24.80 1,656,651 -0.38(-1.50%)
Nov 11, 2015 25.14 25.34 25.04 25.17 1,579,672 +0.13(+0.53%)
Nov 10, 2015 25.12 25.12 24.84 25.04 2,233,743 -0.21(-0.84%)
Nov 09, 2015 25.25 25.35 25.00 25.25 3,545,000 -0.12(-0.49%)
Nov 06, 2015 25.06 25.41 25.05 25.38 2,901,410 +0.22(+0.86%)
Nov 05, 2015 25.22 25.39 25.01 25.16 2,267,143 -0.11(-0.42%)
Nov 04, 2015 25.28 25.47 25.17 25.27 2,108,120 +0.02(+0.09%)
Nov 03, 2015 25.26 25.41 25.15 25.24 3,489,184 -0.09(-0.35%)
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.