Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.78 28.94 28.74 28.88 2,704,047 +0.02(+0.06%)
Aug 30, 2016 28.77 28.91 28.73 28.86 2,684,819 +0.09(+0.31%)
Aug 29, 2016 28.50 28.92 28.46 28.77 2,608,306 +0.26(+0.93%)
Aug 26, 2016 28.58 28.86 28.31 28.51 2,625,144 +0.03(+0.11%)
Aug 25, 2016 28.39 28.51 28.27 28.47 1,198,332 +0.00(+0.02%)
Aug 24, 2016 28.48 28.67 28.41 28.47 1,934,446 -0.02(-0.08%)
Aug 23, 2016 28.62 28.64 28.47 28.49 1,598,176 -0.01(-0.03%)
Aug 22, 2016 28.27 28.51 28.22 28.50 1,918,875 +0.14(+0.51%)
Aug 19, 2016 27.97 28.43 27.94 28.36 2,580,725 +0.32(+1.12%)
Aug 18, 2016 27.76 28.13 27.76 28.04 5,155,348 +0.25(+0.92%)
Aug 17, 2016 27.79 27.82 27.61 27.79 1,454,566 +0.06(+0.20%)
Aug 16, 2016 27.97 28.13 27.73 27.73 2,011,327 -0.32(-1.12%)
Aug 15, 2016 28.04 28.17 27.98 28.05 2,957,748 +0.06(+0.20%)
Aug 12, 2016 27.94 28.04 27.90 27.99 1,651,483 +0.01(+0.03%)
Aug 11, 2016 27.91 28.04 27.84 27.98 1,846,691 +0.13(+0.45%)
Aug 10, 2016 27.88 27.93 27.71 27.86 1,629,397 -0.02(-0.07%)
Aug 09, 2016 27.81 27.89 27.75 27.88 1,194,159 +0.12(+0.42%)
Aug 08, 2016 27.74 27.85 27.69 27.76 1,364,616 -0.01(-0.03%)
Aug 05, 2016 27.51 27.77 27.51 27.77 1,760,663 +0.33(+1.22%)
Aug 04, 2016 27.35 27.58 27.30 27.43 1,901,893 +0.08(+0.29%)
Aug 03, 2016 27.24 27.38 27.21 27.36 1,578,188 +0.14(+0.53%)
Aug 02, 2016 27.46 27.55 27.14 27.21 2,428,781 -0.34(-1.23%)
Aug 01, 2016 27.56 27.68 27.49 27.55 2,337,861 -0.03(-0.12%)
Jul 29, 2016 27.41 27.62 27.33 27.58 3,032,512 +0.16(+0.59%)
Jul 28, 2016 27.33 27.47 27.05 27.42 3,099,232 +0.02(+0.07%)
Jul 27, 2016 27.65 27.70 27.08 27.40 3,603,008 -0.13(-0.45%)
Jul 26, 2016 27.19 27.55 27.14 27.53 3,513,834 +0.35(+1.28%)
Jul 25, 2016 27.37 27.38 27.13 27.18 2,618,250 -0.15(-0.56%)
Jul 22, 2016 27.30 27.42 27.27 27.33 3,295,573 -0.12(-0.44%)
Jul 21, 2016 27.42 27.64 27.31 27.45 3,657,373 +0.03(+0.10%)
Jul 20, 2016 27.16 28.04 27.04 27.43 5,809,201 +0.29(+1.06%)
Jul 19, 2016 27.29 27.37 27.05 27.14 2,682,533 -0.24(-0.88%)
Jul 18, 2016 27.43 27.56 27.34 27.38 2,292,432 -0.00(-0.02%)
Jul 15, 2016 27.19 27.45 27.11 27.38 2,767,800 +0.32(+1.18%)
Jul 14, 2016 27.11 27.32 26.98 27.06 2,284,591 +0.19(+0.69%)
Jul 13, 2016 26.86 26.92 26.63 26.88 2,090,496 +0.13(+0.50%)
Jul 12, 2016 26.85 26.86 26.62 26.74 2,741,108 +0.06(+0.24%)
Jul 11, 2016 26.63 26.82 26.59 26.68 2,368,539 +0.10(+0.37%)
Jul 08, 2016 26.27 26.67 26.00 26.58 3,011,106 +0.58(+2.23%)
Jul 07, 2016 25.97 26.28 25.93 26.00 2,563,620 +0.03(+0.13%)
Jul 06, 2016 25.77 25.98 25.66 25.97 2,980,921 +0.03(+0.12%)
Jul 05, 2016 26.32 26.34 25.81 25.94 2,529,569 -0.59(-2.24%)
Jul 01, 2016 26.57 26.53 26.53 26.53 1,697,350 -0.04(-0.14%)
Jun 30, 2016 26.21 26.57 26.10 26.57 2,829,171 +0.44(+1.68%)
Jun 29, 2016 26.08 26.18 25.69 26.13 4,484,362 +0.25(+0.97%)
Jun 28, 2016 25.91 25.91 25.55 25.88 4,402,358 +0.15(+0.58%)
Jun 27, 2016 26.20 26.26 25.60 25.73 6,277,610 -0.80(-3.02%)
Jun 24, 2016 26.65 26.93 26.46 26.53 5,201,931 -1.06(-3.85%)
Jun 23, 2016 27.20 27.60 27.14 27.59 2,501,662 +0.62(+2.28%)
Jun 22, 2016 27.04 27.14 26.96 26.98 1,493,402 -0.03(-0.12%)
Jun 21, 2016 27.08 27.20 26.96 27.01 1,573,283 +0.01(+0.03%)
Jun 20, 2016 26.97 27.27 26.91 27.00 2,905,882 +0.19(+0.69%)
Jun 17, 2016 27.00 27.00 26.67 26.81 4,362,973 -0.21(-0.77%)
Jun 16, 2016 26.94 27.06 26.74 27.02 1,912,257 -0.09(-0.34%)
Jun 15, 2016 27.28 27.34 27.11 27.12 1,398,609 -0.02(-0.09%)
Jun 14, 2016 27.14 27.19 27.02 27.14 1,493,523 -0.04(-0.15%)
Jun 13, 2016 27.43 27.55 27.17 27.18 1,669,350 -0.38(-1.38%)
Jun 10, 2016 27.47 27.62 27.46 27.56 1,812,494 -0.17(-0.62%)
Jun 09, 2016 27.63 27.78 27.62 27.73 1,551,356 -0.06(-0.22%)
Jun 08, 2016 27.59 27.82 27.59 27.79 2,556,714 +0.20(+0.72%)
Jun 07, 2016 27.41 27.68 27.27 27.59 3,289,747 +0.12(+0.45%)
Jun 06, 2016 27.40 27.58 27.35 27.47 2,742,352 +0.07(+0.25%)
Jun 03, 2016 27.31 27.44 27.15 27.40 1,988,593 +0.08(+0.29%)
Jun 02, 2016 27.13 27.32 27.10 27.32 1,643,795 +0.13(+0.48%)
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.