Skip to main content

Amphenol Corp A (NY: APH )

115.85 +0.55 (+0.48%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 24.95 25.36 24.95 25.33 2,549,844 +0.39(+1.57%)
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%)
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.