Amphenol Corp A (NY: APH )

68.26 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.39 24.79 24.39 24.79 4,171,952 +0.55(+2.29%)
Jan 28, 2016 24.38 24.45 24.09 24.23 3,167,908 +0.04(+0.14%)
Jan 27, 2016 24.20 24.42 24.01 24.20 4,514,096 -0.10(-0.39%)
Jan 26, 2016 24.17 24.49 24.15 24.29 3,645,980 +0.20(+0.83%)
Jan 25, 2016 24.27 24.36 24.00 24.09 3,400,490 -0.26(-1.07%)
Jan 22, 2016 24.26 24.47 24.20 24.35 3,842,402 +0.46(+1.93%)
Jan 21, 2016 23.46 24.52 23.32 23.89 7,836,276 +0.63(+2.73%)
Jan 20, 2016 22.27 23.64 22.25 23.25 8,750,210 +0.55(+2.40%)
Jan 19, 2016 23.01 23.30 22.57 22.71 6,573,980 -0.04(-0.15%)
Jan 15, 2016 22.77 22.75 22.75 22.75 7,646,600 -0.61(-2.61%)
Jan 14, 2016 23.43 23.54 23.05 23.36 6,696,746 +0.08(+0.34%)
Jan 13, 2016 23.75 23.87 23.18 23.27 6,262,820 -0.44(-1.86%)
Jan 12, 2016 23.43 23.75 23.14 23.71 5,683,658 +0.58(+2.51%)
Jan 11, 2016 23.51 23.63 22.73 23.14 4,905,516 -0.18(-0.77%)
Jan 08, 2016 23.76 23.84 23.25 23.32 3,813,374 -0.35(-1.50%)
Jan 07, 2016 24.08 24.28 23.49 23.67 4,290,376 -0.88(-3.60%)
Jan 06, 2016 24.76 24.87 24.50 24.55 4,195,248 -0.59(-2.37%)
Jan 05, 2016 25.45 25.59 25.07 25.15 4,160,088 -0.28(-1.12%)
Jan 04, 2016 25.54 25.64 25.20 25.43 3,187,000 -0.68(-2.60%)
Dec 31, 2015 26.41 26.11 26.11 26.11 1,543,000 -0.35(-1.32%)
Dec 30, 2015 26.70 26.77 26.46 26.46 977,504 -0.26(-0.97%)
Dec 29, 2015 26.79 26.84 26.53 26.73 1,035,808 +0.14(+0.53%)
Dec 28, 2015 26.64 26.77 26.39 26.58 1,043,024 -0.12(-0.47%)
Dec 24, 2015 26.75 26.71 26.71 26.71 519,000 -0.06(-0.22%)
Dec 23, 2015 26.64 26.86 26.53 26.77 1,401,798 +0.26(+0.96%)
Dec 22, 2015 26.21 26.54 26.11 26.51 1,891,730 +0.46(+1.79%)
Dec 21, 2015 26.07 26.31 25.80 26.05 1,753,048 +0.23(+0.89%)
Dec 18, 2015 26.17 26.23 25.81 25.82 4,406,508 -0.54(-2.07%)
Dec 17, 2015 26.44 26.75 26.36 26.36 2,674,090 -0.07(-0.26%)
Dec 16, 2015 26.35 26.54 26.02 26.43 2,641,354 +0.22(+0.84%)
Dec 15, 2015 26.58 26.63 26.07 26.21 3,178,998 -0.20(-0.76%)
Dec 14, 2015 26.29 26.52 26.07 26.42 1,947,902 +0.11(+0.42%)
Dec 11, 2015 26.50 26.59 26.24 26.30 1,811,040 -0.48(-1.77%)
Dec 10, 2015 26.89 27.03 26.67 26.78 2,592,656 -0.16(-0.61%)
Dec 09, 2015 27.00 27.27 26.67 26.95 2,769,252 -0.22(-0.81%)
Dec 08, 2015 27.08 27.39 26.99 27.17 1,916,380 -0.19(-0.69%)
Dec 07, 2015 27.30 27.46 27.20 27.36 1,313,580 -0.04(-0.15%)
Dec 04, 2015 26.95 27.42 26.84 27.39 1,890,032 +0.59(+2.18%)
Dec 03, 2015 27.36 27.38 26.67 26.81 2,072,964 -0.49(-1.78%)
Dec 02, 2015 27.77 27.84 27.26 27.30 1,728,540 -0.45(-1.62%)
Dec 01, 2015 27.62 27.84 27.59 27.75 1,911,798 +0.22(+0.80%)
Nov 30, 2015 27.59 27.64 27.38 27.52 1,906,366 +0.04(+0.16%)
Nov 27, 2015 27.38 27.54 27.31 27.48 585,308 +0.10(+0.37%)
Nov 25, 2015 27.33 27.38 27.38 27.38 1,209,400 +0.04(+0.13%)
Nov 24, 2015 27.55 27.61 27.23 27.34 3,028,336 -0.35(-1.25%)
Nov 23, 2015 27.43 27.72 27.36 27.69 2,240,258 +0.33(+1.19%)
Nov 20, 2015 27.41 27.49 27.18 27.36 2,154,542 +0.07(+0.27%)
Nov 19, 2015 27.48 27.50 27.26 27.29 2,008,426 -0.11(-0.40%)
Nov 18, 2015 27.01 27.43 26.84 27.40 1,988,462 +0.47(+1.73%)
Nov 17, 2015 27.27 27.30 26.76 26.93 2,614,152 -0.33(-1.21%)
Nov 16, 2015 26.88 27.32 26.70 27.26 2,231,448 +0.76(+2.89%)
Nov 13, 2015 26.83 27.01 26.49 26.50 2,161,482 -0.45(-1.69%)
Nov 12, 2015 27.11 27.25 26.95 26.95 1,524,030 -0.41(-1.50%)
Nov 11, 2015 27.33 27.54 27.21 27.36 1,453,214 +0.15(+0.53%)
Nov 10, 2015 27.30 27.30 27.00 27.22 2,054,924 -0.23(-0.84%)
Nov 09, 2015 27.45 27.56 27.17 27.45 3,261,210 -0.13(-0.49%)
Nov 06, 2015 27.25 27.62 27.23 27.58 2,669,142 +0.23(+0.86%)
Nov 05, 2015 27.42 27.59 27.18 27.35 2,085,650 -0.11(-0.42%)
Nov 04, 2015 27.48 27.68 27.36 27.46 1,939,358 +0.02(+0.09%)
Nov 03, 2015 27.45 27.62 27.34 27.44 3,209,862 -0.09(-0.35%)
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.