Amphenol Corp A (NY: APH )

68.58 USD +0.27 (+0.40%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.71 27.89 27.48 27.68 2,436,120 -0.21(-0.75%)
Apr 29, 2015 27.79 27.95 27.71 27.89 1,766,030 -0.10(-0.36%)
Apr 28, 2015 28.03 28.12 27.80 28.00 2,661,272 -0.12(-0.41%)
Apr 27, 2015 28.08 28.18 27.95 28.11 2,404,930 +0.03(+0.09%)
Apr 24, 2015 28.34 28.34 28.05 28.08 2,543,428 -0.27(-0.93%)
Apr 23, 2015 28.18 28.51 28.04 28.35 2,346,912 -0.06(-0.19%)
Apr 22, 2015 28.32 28.84 27.76 28.41 4,294,556 -0.67(-2.32%)
Apr 21, 2015 29.35 29.49 29.08 29.08 3,189,186 -0.14(-0.48%)
Apr 20, 2015 29.18 29.36 29.17 29.22 1,764,382 +0.24(+0.83%)
Apr 17, 2015 29.16 29.18 28.89 28.98 1,798,146 -0.40(-1.36%)
Apr 16, 2015 29.49 29.62 29.37 29.38 1,617,902 -0.23(-0.78%)
Apr 15, 2015 29.52 29.75 29.45 29.61 1,905,006 +0.15(+0.49%)
Apr 14, 2015 29.41 29.52 29.23 29.46 1,671,494 -0.04(-0.14%)
Apr 13, 2015 29.69 29.80 29.45 29.50 1,469,992 -0.27(-0.89%)
Apr 10, 2015 29.65 29.77 29.57 29.77 1,078,448 +0.12(+0.40%)
Apr 09, 2015 29.57 29.73 29.44 29.65 1,156,684 +0.04(+0.15%)
Apr 08, 2015 29.39 29.61 29.26 29.61 1,452,038 +0.18(+0.63%)
Apr 07, 2015 29.41 29.51 29.34 29.42 1,677,844 -0.07(-0.22%)
Apr 06, 2015 29.23 29.59 29.13 29.49 2,034,306 +0.09(+0.29%)
Apr 02, 2015 29.02 29.40 29.40 29.40 1,679,200 +0.26(+0.89%)
Apr 01, 2015 29.33 29.39 28.92 29.14 2,670,646 -0.33(-1.10%)
Mar 31, 2015 29.17 29.59 29.15 29.46 2,635,140 +0.08(+0.27%)
Mar 30, 2015 29.09 29.43 29.04 29.39 1,683,798 +0.57(+1.96%)
Mar 27, 2015 28.76 28.89 28.64 28.82 2,558,506 +0.07(+0.24%)
Mar 26, 2015 28.73 28.86 28.37 28.75 4,114,078 -0.05(-0.19%)
Mar 25, 2015 29.53 29.64 28.80 28.80 2,109,176 -0.74(-2.50%)
Mar 24, 2015 29.87 29.96 29.48 29.55 2,098,276 -0.33(-1.09%)
Mar 23, 2015 30.08 30.11 29.86 29.87 2,734,804 -0.15(-0.52%)
Mar 20, 2015 30.11 30.27 29.97 30.02 4,095,396 +0.04(+0.13%)
Mar 19, 2015 30.05 30.13 29.92 29.99 2,296,092 -0.11(-0.38%)
Mar 18, 2015 29.42 30.25 29.32 30.10 2,125,324 +0.60(+2.03%)
Mar 17, 2015 29.50 29.55 29.25 29.50 1,872,736 -0.16(-0.52%)
Mar 16, 2015 29.11 29.67 29.05 29.66 2,278,502 +0.68(+2.35%)
Mar 13, 2015 29.15 29.25 28.83 28.98 1,482,620 -0.17(-0.58%)
Mar 12, 2015 28.68 29.17 28.65 29.14 1,388,714 +0.50(+1.75%)
Mar 11, 2015 28.68 28.75 28.55 28.64 1,603,158 +0.02(+0.05%)
Mar 10, 2015 28.59 28.88 28.58 28.63 2,410,022 -0.23(-0.78%)
Mar 09, 2015 28.80 28.92 28.70 28.86 2,208,228 -0.03(-0.10%)
Mar 06, 2015 29.19 29.35 28.82 28.89 2,534,176 -0.48(-1.62%)
Mar 05, 2015 29.25 29.45 29.05 29.36 2,148,832 +0.24(+0.82%)
Mar 04, 2015 28.57 29.19 28.66 29.12 3,742,710 +0.46(+1.61%)
Mar 03, 2015 28.52 28.68 28.42 28.66 1,921,974 +0.05(+0.17%)
Mar 02, 2015 28.23 28.62 28.16 28.61 2,655,650 +0.38(+1.35%)
Feb 27, 2015 28.33 28.49 28.21 28.23 1,849,652 -0.17(-0.60%)
Feb 26, 2015 28.49 28.70 28.36 28.40 1,697,876 -0.02(-0.09%)
Feb 25, 2015 28.39 28.51 28.30 28.42 1,671,728 +0.01(+0.05%)
Feb 24, 2015 28.38 28.50 28.20 28.41 2,496,202 +0.05(+0.18%)
Feb 23, 2015 28.38 28.46 28.11 28.36 1,312,724 -0.10(-0.35%)
Feb 20, 2015 28.09 28.50 27.83 28.46 1,705,716 +0.35(+1.25%)
Feb 19, 2015 28.07 28.25 28.00 28.11 812,544 -0.01(-0.05%)
Feb 18, 2015 28.00 28.17 27.84 28.12 876,662 +0.12(+0.45%)
Feb 17, 2015 28.18 28.20 27.89 28.00 1,389,608 -0.20(-0.69%)
Feb 13, 2015 27.93 28.20 28.20 28.20 1,382,000 +0.20(+0.70%)
Feb 12, 2015 27.84 28.00 27.79 28.00 1,118,416 +0.23(+0.81%)
Feb 11, 2015 27.86 27.96 27.62 27.77 1,581,386 -0.10(-0.34%)
Feb 10, 2015 27.61 27.95 27.50 27.87 1,732,638 +0.47(+1.72%)
Feb 09, 2015 27.42 27.61 27.27 27.40 1,352,538 -0.12(-0.45%)
Feb 06, 2015 27.58 27.81 27.43 27.52 1,464,872 -0.10(-0.34%)
Feb 05, 2015 27.33 27.70 27.29 27.62 1,592,022 +0.34(+1.23%)
Feb 04, 2015 27.23 27.48 27.05 27.29 1,622,580 -0.01(-0.02%)
Feb 03, 2015 27.17 27.33 26.96 27.29 2,794,580 +0.17(+0.63%)
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.