Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.19 26.34 25.83 25.88 1,403,167 -0.23(-0.88%)
Jul 30, 2015 26.18 26.24 26.01 26.11 1,657,648 -0.06(-0.25%)
Jul 29, 2015 25.91 26.22 25.65 26.17 3,138,408 +0.23(+0.88%)
Jul 28, 2015 25.20 25.98 25.15 25.94 3,720,865 +0.83(+3.29%)
Jul 27, 2015 25.54 25.63 25.04 25.12 2,849,809 -0.51(-1.99%)
Jul 24, 2015 25.79 25.98 25.56 25.62 2,099,636 -0.18(-0.71%)
Jul 23, 2015 26.14 26.33 25.80 25.81 2,359,185 -0.24(-0.92%)
Jul 22, 2015 25.30 26.09 25.12 26.05 5,805,643 +1.23(+4.97%)
Jul 21, 2015 24.95 25.12 24.77 24.81 3,839,264 -0.12(-0.48%)
Jul 20, 2015 24.98 25.02 24.81 24.93 2,833,285 +0.01(+0.06%)
Jul 17, 2015 25.24 25.27 24.76 24.92 3,678,472 -0.29(-1.15%)
Jul 16, 2015 25.40 25.48 25.16 25.21 1,984,768 -0.02(-0.09%)
Jul 15, 2015 25.33 25.49 25.19 25.23 3,178,976 -0.07(-0.27%)
Jul 14, 2015 25.36 25.45 25.26 25.30 1,855,787 -0.11(-0.42%)
Jul 13, 2015 25.19 25.42 25.10 25.40 2,139,443 +0.40(+1.60%)
Jul 10, 2015 25.23 25.28 24.88 25.01 2,334,772 +0.10(+0.41%)
Jul 09, 2015 25.26 25.27 24.85 24.90 1,995,539 +0.04(+0.17%)
Jul 08, 2015 25.38 25.44 24.86 24.86 2,884,446 -0.78(-3.02%)
Jul 07, 2015 25.69 25.80 25.29 25.64 4,068,077 -0.06(-0.23%)
Jul 06, 2015 25.88 26.10 25.59 25.70 3,848,328 -0.45(-1.70%)
Jul 02, 2015 26.33 26.14 26.14 26.14 3,139,072 -0.21(-0.80%)
Jul 01, 2015 26.84 26.84 26.25 26.35 3,468,152 -0.24(-0.90%)
Jun 30, 2015 26.37 26.90 26.37 26.59 6,039,528 +0.52(+1.99%)
Jun 29, 2015 25.52 26.68 25.46 26.07 11,004,909 +0.53(+2.08%)
Jun 26, 2015 25.80 25.91 25.50 25.54 3,083,975 -0.23(-0.89%)
Jun 25, 2015 26.10 26.14 25.74 25.77 1,483,240 -0.28(-1.07%)
Jun 24, 2015 26.49 26.54 26.02 26.05 2,039,972 -0.43(-1.63%)
Jun 23, 2015 26.57 26.59 26.38 26.48 1,449,950 -0.09(-0.35%)
Jun 22, 2015 26.65 26.68 26.47 26.57 1,048,511 +0.11(+0.42%)
Jun 19, 2015 26.57 26.65 26.46 26.46 2,100,916 -0.23(-0.88%)
Jun 18, 2015 26.25 26.72 26.20 26.70 1,733,265 +0.54(+2.05%)
Jun 17, 2015 26.30 26.38 26.01 26.16 1,468,211 -0.06(-0.21%)
Jun 16, 2015 26.15 26.36 26.07 26.22 1,497,922 +0.07(+0.28%)
Jun 15, 2015 26.27 26.46 25.99 26.14 1,542,278 -0.32(-1.21%)
Jun 12, 2015 26.22 26.51 26.12 26.46 2,233,768 +0.09(+0.33%)
Jun 11, 2015 26.38 26.44 26.27 26.38 1,158,392 +0.05(+0.19%)
Jun 10, 2015 26.09 26.37 26.07 26.33 986,161 +0.32(+1.24%)
Jun 09, 2015 25.96 26.13 25.93 26.01 1,220,975 -0.08(-0.30%)
Jun 08, 2015 26.19 26.25 26.01 26.08 1,555,303 -0.07(-0.27%)
Jun 05, 2015 25.99 26.21 25.89 26.15 1,147,797 +0.09(+0.33%)
Jun 04, 2015 26.38 26.38 26.03 26.07 1,846,522 -0.43(-1.61%)
Jun 03, 2015 26.40 26.62 26.28 26.49 1,602,990 +0.10(+0.38%)
Jun 02, 2015 26.09 26.51 25.90 26.39 2,104,582 +0.21(+0.80%)
Jun 01, 2015 26.14 26.24 25.91 26.18 2,362,795 +0.07(+0.26%)
May 29, 2015 26.36 26.43 26.10 26.11 1,813,865 -0.27(-1.01%)
May 28, 2015 26.36 26.44 26.28 26.38 1,680,107 -0.01(-0.03%)
May 27, 2015 26.26 26.42 25.95 26.39 2,328,637 +0.22(+0.82%)
May 26, 2015 26.26 26.49 26.09 26.17 2,105,543 -0.34(-1.29%)
May 22, 2015 26.45 26.52 26.52 26.52 1,837,980 -0.02(-0.07%)
May 21, 2015 26.74 26.77 26.45 26.53 1,459,299 -0.14(-0.51%)
May 20, 2015 26.55 26.75 26.50 26.67 1,540,359 +0.10(+0.36%)
May 19, 2015 26.70 26.73 26.54 26.58 1,138,702 -0.05(-0.17%)
May 18, 2015 26.36 26.63 26.36 26.62 1,107,131 +0.17(+0.66%)
May 15, 2015 26.48 26.63 26.37 26.45 1,264,332 -0.14(-0.52%)
May 14, 2015 26.29 26.61 26.16 26.59 1,603,316 +0.52(+1.98%)
May 13, 2015 26.08 26.37 26.00 26.07 1,804,471 +0.08(+0.32%)
May 12, 2015 26.00 26.14 25.91 25.99 1,864,058 -0.17(-0.66%)
May 11, 2015 25.90 26.22 25.78 26.16 2,883,374 +0.16(+0.60%)
May 08, 2015 25.74 26.02 25.72 26.00 1,392,381 +0.49(+1.90%)
May 07, 2015 25.56 25.61 25.45 25.52 1,303,015 +0.02(+0.09%)
May 06, 2015 25.73 25.73 25.37 25.50 1,695,737 -0.10(-0.39%)
May 05, 2015 25.95 26.04 25.56 25.60 1,932,808 -0.42(-1.60%)
May 04, 2015 25.88 26.09 25.88 26.01 1,831,426 +0.16(+0.60%)
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.