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 (%)
Sep 30, 2015 23.25 23.49 23.04 23.44 3,401,476 +0.57(+2.49%)
Sep 29, 2015 22.77 22.98 22.70 22.87 2,116,841 +0.12(+0.51%)
Sep 28, 2015 23.09 23.17 22.66 22.75 2,789,854 -0.53(-2.27%)
Sep 25, 2015 23.25 23.49 23.16 23.28 2,088,958 +0.26(+1.12%)
Sep 24, 2015 22.99 23.10 22.68 23.03 2,949,735 -0.19(-0.83%)
Sep 23, 2015 23.28 23.28 23.08 23.22 1,570,750 -0.10(-0.41%)
Sep 22, 2015 23.52 23.65 23.22 23.32 2,234,876 -0.61(-2.54%)
Sep 21, 2015 23.96 24.15 23.72 23.92 1,956,796 +0.03(+0.13%)
Sep 18, 2015 23.96 24.19 23.84 23.89 4,599,773 -0.42(-1.72%)
Sep 17, 2015 24.28 24.72 24.24 24.31 3,418,536 +0.06(+0.27%)
Sep 16, 2015 23.98 24.27 23.91 24.25 2,799,248 +0.20(+0.82%)
Sep 15, 2015 23.87 24.14 23.74 24.05 2,612,874 +0.35(+1.49%)
Sep 14, 2015 23.73 23.82 23.53 23.69 2,946,954 -0.02(-0.08%)
Sep 11, 2015 23.46 23.72 23.43 23.71 3,737,781 +0.07(+0.29%)
Sep 10, 2015 23.14 23.79 23.05 23.64 3,691,330 +0.36(+1.56%)
Sep 09, 2015 24.00 24.07 23.22 23.28 4,011,773 -0.46(-1.94%)
Sep 08, 2015 23.74 23.92 23.48 23.74 4,252,365 +0.40(+1.69%)
Sep 04, 2015 23.58 23.34 23.34 23.34 2,870,602 -0.50(-2.10%)
Sep 03, 2015 23.84 24.19 23.76 23.84 2,933,345 +0.02(+0.08%)
Sep 02, 2015 23.42 23.83 23.18 23.83 3,638,333 +0.72(+3.10%)
Sep 01, 2015 23.44 23.58 23.00 23.11 4,831,798 -0.91(-3.78%)
Aug 31, 2015 24.11 24.37 23.96 24.02 2,354,814 -0.24(-0.98%)
Aug 28, 2015 24.33 24.61 24.09 24.26 3,379,767 -0.16(-0.64%)
Aug 27, 2015 23.49 24.42 23.45 24.41 5,832,652 +1.21(+5.20%)
Aug 26, 2015 23.38 23.45 22.44 23.21 3,974,639 +0.46(+2.02%)
Aug 25, 2015 23.29 23.44 22.73 22.75 7,353,882 +0.24(+1.08%)
Aug 24, 2015 22.37 24.84 21.76 22.51 4,814,605 -1.28(-5.36%)
Aug 21, 2015 24.62 24.67 23.77 23.78 3,738,149 -1.05(-4.21%)
Aug 20, 2015 25.09 25.26 24.83 24.83 2,475,562 -0.51(-2.01%)
Aug 19, 2015 25.16 25.40 24.94 25.34 2,056,400 +0.01(+0.05%)
Aug 18, 2015 25.59 25.63 25.28 25.32 1,190,663 -0.27(-1.06%)
Aug 17, 2015 25.33 25.59 25.26 25.59 1,493,219 +0.10(+0.40%)
Aug 14, 2015 25.40 25.51 25.28 25.49 1,177,411 +0.06(+0.22%)
Aug 13, 2015 25.60 25.75 25.43 25.44 1,508,817 -0.14(-0.54%)
Aug 12, 2015 25.47 25.63 25.12 25.57 1,723,760 -0.08(-0.30%)
Aug 11, 2015 25.72 25.80 25.53 25.65 2,032,401 -0.33(-1.25%)
Aug 10, 2015 25.97 26.14 25.67 25.98 1,738,481 +0.49(+1.93%)
Aug 07, 2015 25.51 25.58 25.27 25.49 1,214,829 -0.08(-0.32%)
Aug 06, 2015 25.68 25.92 25.53 25.57 1,084,756 -0.16(-0.62%)
Aug 05, 2015 25.68 25.88 25.58 25.73 1,319,459 +0.22(+0.88%)
Aug 04, 2015 25.65 25.72 25.44 25.51 1,230,717 -0.16(-0.61%)
Aug 03, 2015 25.79 25.90 25.47 25.66 1,440,435 -0.22(-0.83%)
Jul 31, 2015 26.19 26.34 25.83 25.88 1,403,167 -0.23(-0.88%)
Jul 30, 2015 26.18 26.24 26.01 26.11 1,657,648 -0.06(-0.25%)
Jul 29, 2015 25.91 26.22 25.65 26.17 3,138,408 +0.23(+0.88%)
Jul 28, 2015 25.20 25.98 25.15 25.94 3,720,865 +0.83(+3.29%)
Jul 27, 2015 25.54 25.63 25.04 25.12 2,849,809 -0.51(-1.99%)
Jul 24, 2015 25.79 25.98 25.56 25.62 2,099,636 -0.18(-0.71%)
Jul 23, 2015 26.14 26.33 25.80 25.81 2,359,185 -0.24(-0.92%)
Jul 22, 2015 25.30 26.09 25.12 26.05 5,805,643 +1.23(+4.97%)
Jul 21, 2015 24.95 25.12 24.77 24.81 3,839,264 -0.12(-0.48%)
Jul 20, 2015 24.98 25.02 24.81 24.93 2,833,285 +0.01(+0.06%)
Jul 17, 2015 25.24 25.27 24.76 24.92 3,678,472 -0.29(-1.15%)
Jul 16, 2015 25.40 25.48 25.16 25.21 1,984,768 -0.02(-0.09%)
Jul 15, 2015 25.33 25.49 25.19 25.23 3,178,976 -0.07(-0.27%)
Jul 14, 2015 25.36 25.45 25.26 25.30 1,855,787 -0.11(-0.42%)
Jul 13, 2015 25.19 25.42 25.10 25.40 2,139,443 +0.40(+1.60%)
Jul 10, 2015 25.23 25.28 24.88 25.01 2,334,772 +0.10(+0.41%)
Jul 09, 2015 25.26 25.27 24.85 24.90 1,995,539 +0.04(+0.17%)
Jul 08, 2015 25.38 25.44 24.86 24.86 2,884,446 -0.78(-3.02%)
Jul 07, 2015 25.69 25.80 25.29 25.64 4,068,077 -0.06(-0.23%)
Jul 06, 2015 25.88 26.10 25.59 25.70 3,848,328 -0.45(-1.70%)
Jul 02, 2015 26.33 26.14 26.14 26.14 3,139,072 -0.21(-0.80%)
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.