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 (%)
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%)
Jun 01, 2016 27.02 27.24 26.97 27.19 2,513,240 +0.04(+0.15%)
May 31, 2016 26.89 27.18 26.89 27.15 5,247,982 +0.26(+0.98%)
May 27, 2016 26.89 26.89 26.89 26.89 2,505,047 +0.07(+0.28%)
May 26, 2016 26.61 26.89 26.56 26.81 2,234,198 +0.15(+0.57%)
May 25, 2016 26.70 26.80 26.60 26.66 2,780,488 +0.02(+0.07%)
May 24, 2016 26.11 26.70 26.09 26.64 2,199,352 +0.58(+2.22%)
May 23, 2016 25.93 26.13 25.88 26.06 1,922,456 +0.15(+0.59%)
May 20, 2016 25.76 25.97 25.76 25.91 2,588,353 +0.33(+1.30%)
May 19, 2016 25.56 25.70 25.42 25.58 2,350,285 -0.16(-0.61%)
May 18, 2016 25.58 25.85 25.48 25.73 2,548,398 +0.11(+0.43%)
May 17, 2016 25.64 25.85 25.55 25.62 2,079,092 -0.10(-0.40%)
May 16, 2016 25.42 25.85 25.40 25.73 2,109,074 +0.26(+1.02%)
May 13, 2016 25.75 25.93 25.41 25.47 2,460,838 -0.33(-1.29%)
May 12, 2016 26.09 26.09 25.54 25.80 1,548,230 -0.17(-0.66%)
May 11, 2016 26.10 26.23 25.93 25.97 1,518,242 -0.14(-0.53%)
May 10, 2016 26.05 26.18 25.94 26.11 3,076,521 +0.14(+0.53%)
May 09, 2016 25.85 26.05 25.78 25.97 3,074,869 +0.14(+0.55%)
May 06, 2016 25.61 25.88 25.50 25.83 1,794,548 +0.10(+0.38%)
May 05, 2016 25.68 25.83 25.59 25.73 2,437,732 +0.12(+0.49%)
May 04, 2016 25.66 25.74 25.48 25.60 1,605,287 -0.17(-0.65%)
May 03, 2016 25.89 25.93 25.66 25.77 1,765,517 -0.24(-0.92%)
May 02, 2016 25.85 26.05 25.67 26.01 1,945,000 +0.20(+0.77%)
Apr 29, 2016 25.94 25.97 25.61 25.81 2,775,965 -0.27(-1.03%)
Apr 28, 2016 26.20 26.37 25.96 26.08 2,078,895 -0.28(-1.05%)
Apr 27, 2016 26.22 26.42 26.11 26.36 2,654,491 -0.01(-0.05%)
Apr 26, 2016 26.33 26.48 26.17 26.37 3,438,905 +0.13(+0.51%)
Apr 25, 2016 26.22 26.32 26.01 26.24 1,715,635 -0.10(-0.37%)
Apr 22, 2016 26.23 26.41 26.14 26.34 3,026,016 +0.06(+0.21%)
Apr 21, 2016 26.75 26.93 26.23 26.28 2,916,343 -0.46(-1.71%)
Apr 20, 2016 27.23 27.32 26.39 26.74 3,647,801 -0.22(-0.82%)
Apr 19, 2016 27.17 27.25 26.89 26.96 3,943,760 -0.09(-0.32%)
Apr 18, 2016 27.13 27.17 27.03 27.05 2,826,752 -0.11(-0.41%)
Apr 15, 2016 27.17 27.21 26.99 27.16 2,843,283 -0.01(-0.05%)
Apr 14, 2016 27.34 27.37 27.09 27.17 1,487,391 -0.13(-0.47%)
Apr 13, 2016 27.19 27.32 27.05 27.30 2,346,551 +0.36(+1.32%)
Apr 12, 2016 26.93 27.00 26.71 26.95 2,781,959 -0.07(-0.26%)
Apr 11, 2016 27.04 27.33 26.91 27.01 1,955,312 +0.03(+0.10%)
Apr 08, 2016 26.90 27.22 26.88 26.99 2,060,363 +0.27(+1.02%)
Apr 07, 2016 26.86 26.96 26.63 26.71 4,048,995 -0.29(-1.06%)
Apr 06, 2016 26.83 27.06 26.75 27.00 1,998,373 +0.09(+0.33%)
Apr 05, 2016 26.78 27.06 26.74 26.91 3,337,566 -0.00(-0.02%)
Apr 04, 2016 27.10 27.11 26.85 26.92 2,003,062 -0.12(-0.44%)
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.