Skip to main content

Amphenol Corp A (NY: APH )

115.49 +0.19 (+0.16%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.20 24.49 24.09 24.44 1,944,131 +0.30(+1.23%)
Nov 26, 2014 23.95 24.14 24.14 24.14 2,132,696 +0.17(+0.70%)
Nov 25, 2014 23.97 24.19 23.92 23.97 3,045,580 +0.07(+0.31%)
Nov 24, 2014 23.84 23.95 23.72 23.90 2,713,835 +0.18(+0.77%)
Nov 21, 2014 23.66 23.90 23.64 23.72 7,868,180 +0.32(+1.36%)
Nov 20, 2014 23.31 23.51 23.21 23.40 1,678,369 -0.08(-0.35%)
Nov 19, 2014 23.45 23.53 23.35 23.48 2,713,699 -0.01(-0.04%)
Nov 18, 2014 23.14 23.64 23.11 23.49 3,345,928 +0.33(+1.42%)
Nov 17, 2014 23.14 23.25 23.06 23.16 2,299,000 -0.01(-0.06%)
Nov 14, 2014 23.13 23.26 23.04 23.18 2,380,013 +0.07(+0.30%)
Nov 13, 2014 23.33 23.38 22.93 23.11 2,401,937 -0.26(-1.09%)
Nov 12, 2014 23.11 23.41 23.08 23.36 1,531,707 +0.21(+0.91%)
Nov 11, 2014 23.15 23.23 23.08 23.15 1,242,200 +0.06(+0.26%)
Nov 10, 2014 23.16 23.26 23.00 23.09 1,959,548 -0.13(-0.55%)
Nov 07, 2014 23.26 23.31 22.98 23.22 2,084,124 -0.04(-0.16%)
Nov 06, 2014 23.13 23.29 23.03 23.26 1,720,703 +0.19(+0.83%)
Nov 05, 2014 22.87 23.09 22.69 23.07 1,568,438 +0.29(+1.28%)
Nov 04, 2014 22.97 23.08 22.66 22.77 2,725,201 -0.19(-0.83%)
Nov 03, 2014 23.08 23.15 22.78 22.97 2,543,492 -0.08(-0.36%)
Oct 31, 2014 22.94 23.15 22.82 23.05 2,925,000 +0.50(+2.20%)
Oct 30, 2014 22.30 22.61 22.29 22.55 1,642,391 +0.14(+0.61%)
Oct 29, 2014 22.45 22.55 22.23 22.41 3,445,481 -0.02(-0.08%)
Oct 28, 2014 22.06 22.43 22.05 22.43 2,222,134 +0.39(+1.78%)
Oct 27, 2014 22.19 22.25 21.97 22.04 2,314,239 -0.21(-0.94%)
Oct 24, 2014 21.87 22.29 21.83 22.25 2,015,451 +0.37(+1.71%)
Oct 23, 2014 21.87 22.01 21.68 21.88 2,901,422 +0.41(+1.89%)
Oct 22, 2014 21.87 22.00 21.33 21.47 6,247,651 -1.16(-5.13%)
Oct 21, 2014 22.15 22.64 22.15 22.63 4,403,770 +0.64(+2.92%)
Oct 20, 2014 21.80 22.01 21.76 21.99 2,530,105 +0.10(+0.48%)
Oct 17, 2014 21.68 22.09 21.61 21.89 3,152,768 +0.38(+1.76%)
Oct 16, 2014 21.03 21.65 21.03 21.51 3,117,939 +0.06(+0.28%)
Oct 15, 2014 20.84 21.57 20.71 21.45 4,892,535 +0.29(+1.36%)
Oct 14, 2014 20.89 21.29 20.84 21.16 3,251,486 +0.40(+1.93%)
Oct 13, 2014 20.87 21.30 20.71 20.76 3,967,573 -0.06(-0.31%)
Oct 10, 2014 22.33 22.33 20.81 20.82 8,394,310 -1.66(-7.38%)
Oct 09, 2014 22.69 22.73 22.40 22.48 7,494,943 -0.26(-1.13%)
Oct 08, 2014 22.33 22.75 22.19 22.74 3,551,842 +0.47(+2.12%)
Oct 07, 2014 22.48 22.52 22.26 22.27 2,626,833 -0.29(-1.27%)
Oct 06, 2014 22.72 22.75 22.52 22.56 3,060,624 -0.09(-0.38%)
Oct 03, 2014 22.56 22.69 22.52 22.64 2,328,256 +0.15(+0.67%)
Oct 02, 2014 22.38 22.56 22.24 22.49 3,654,513 +0.14(+0.63%)
Oct 01, 2014 22.67 22.70 22.18 22.35 5,099,669 -0.40(-1.76%)
Sep 30, 2014 23.18 23.25 22.71 22.75 4,477,030 -0.45(-1.94%)
Sep 29, 2014 22.98 23.27 22.97 23.20 2,690,208 +0.00(+0.02%)
Sep 26, 2014 23.03 23.24 22.98 23.20 1,391,603 +0.25(+1.10%)
Sep 25, 2014 23.23 23.25 22.89 22.95 2,001,767 -0.33(-1.40%)
Sep 24, 2014 23.20 23.30 23.08 23.27 2,550,593 +0.08(+0.32%)
Sep 23, 2014 23.51 23.54 23.19 23.20 2,722,350 -0.40(-1.70%)
Sep 22, 2014 23.56 23.71 23.53 23.60 1,671,487 -0.08(-0.34%)
Sep 19, 2014 24.11 24.14 23.66 23.68 3,654,215 -0.32(-1.33%)
Sep 18, 2014 23.85 24.03 23.82 24.00 3,025,901 +0.20(+0.82%)
Sep 17, 2014 23.73 23.86 23.62 23.80 3,156,057 +0.11(+0.45%)
Sep 16, 2014 23.50 23.75 23.44 23.69 1,832,964 +0.08(+0.36%)
Sep 15, 2014 23.71 23.71 23.55 23.61 2,599,094 -0.14(-0.58%)
Sep 12, 2014 23.75 23.82 23.67 23.74 2,629,919 -0.05(-0.21%)
Sep 11, 2014 23.47 23.80 23.41 23.79 2,138,192 +0.24(+1.01%)
Sep 10, 2014 23.53 23.70 23.50 23.56 2,581,800 -0.01(-0.04%)
Sep 09, 2014 23.68 23.73 23.52 23.57 1,992,787 -0.15(-0.61%)
Sep 08, 2014 23.61 23.74 23.57 23.71 2,870,568 +0.05(+0.20%)
Sep 05, 2014 23.62 23.70 23.53 23.67 1,983,667 +0.04(+0.18%)
Sep 04, 2014 23.75 23.84 23.59 23.62 1,851,504 -0.05(-0.21%)
Sep 03, 2014 23.80 23.86 23.66 23.67 2,747,417 -0.03(-0.14%)
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.