Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 23.56 23.81 23.56 23.71 4,135,004 +0.29(+1.25%)
Aug 29, 2014 23.50 23.41 23.41 23.41 6,070,750 -0.09(-0.37%)
Aug 28, 2014 23.43 23.54 23.35 23.50 1,636,418 -0.03(-0.12%)
Aug 27, 2014 23.67 23.59 23.47 23.53 2,174,404 -0.06(-0.26%)
Aug 26, 2014 23.76 23.77 23.58 23.59 1,802,658 -0.12(-0.52%)
Aug 25, 2014 23.70 23.85 23.60 23.71 1,874,439 +0.11(+0.45%)
Aug 22, 2014 23.62 23.74 23.56 23.60 2,283,764 -0.12(-0.51%)
Aug 21, 2014 23.28 23.75 23.20 23.72 4,188,025 +0.48(+2.08%)
Aug 20, 2014 23.15 23.27 23.11 23.24 1,581,171 +0.01(+0.06%)
Aug 19, 2014 23.18 23.26 23.14 23.23 2,152,665 +0.09(+0.39%)
Aug 18, 2014 22.96 23.18 22.89 23.14 1,889,561 +0.32(+1.39%)
Aug 15, 2014 23.04 23.05 22.67 22.82 9,802,057 -0.12(-0.51%)
Aug 14, 2014 22.81 22.95 22.75 22.93 2,231,975 +0.20(+0.87%)
Aug 13, 2014 22.73 22.79 22.62 22.74 2,671,812 +0.04(+0.18%)
Aug 12, 2014 22.61 22.76 22.60 22.69 3,425,706 +0.14(+0.63%)
Aug 11, 2014 22.44 22.67 22.44 22.55 2,195,866 +0.15(+0.65%)
Aug 08, 2014 22.19 22.40 22.17 22.41 2,535,103 +0.26(+1.18%)
Aug 07, 2014 22.30 22.34 22.11 22.15 2,530,171 -0.09(-0.39%)
Aug 06, 2014 22.06 22.33 22.05 22.23 2,072,938 +0.10(+0.46%)
Aug 05, 2014 21.96 22.25 21.96 22.13 2,566,777 +0.05(+0.22%)
Aug 04, 2014 21.89 22.13 21.82 22.08 1,737,370 +0.21(+0.98%)
Aug 01, 2014 21.77 22.02 21.77 21.87 2,753,721 +0.01(+0.05%)
Jul 31, 2014 22.56 22.56 21.85 21.86 3,062,371 -0.28(-1.27%)
Jul 30, 2014 22.27 22.29 22.10 22.14 2,501,344 +0.05(+0.25%)
Jul 29, 2014 22.16 22.24 22.08 22.09 3,095,044 -0.10(-0.45%)
Jul 28, 2014 22.15 22.29 22.02 22.19 2,142,458 +0.00(+0.01%)
Jul 25, 2014 22.13 22.24 21.96 22.18 2,791,805 -0.03(-0.11%)
Jul 24, 2014 22.08 22.35 22.08 22.21 1,975,074 +0.17(+0.75%)
Jul 23, 2014 22.19 22.68 22.01 22.04 5,070,550 -0.05(-0.24%)
Jul 22, 2014 22.02 22.09 21.93 22.09 2,128,520 +0.20(+0.90%)
Jul 21, 2014 21.85 21.96 21.78 21.90 1,422,978 -0.01(-0.03%)
Jul 18, 2014 21.58 21.93 21.58 21.90 2,789,064 +0.39(+1.81%)
Jul 17, 2014 21.89 21.95 21.47 21.51 3,232,408 -0.42(-1.91%)
Jul 16, 2014 21.99 22.06 21.84 21.93 1,485,820 +0.00(+0.00%)
Jul 15, 2014 22.03 22.12 21.88 21.93 1,899,197 -0.10(-0.47%)
Jul 14, 2014 22.09 22.19 22.02 22.04 1,031,851 +0.08(+0.38%)
Jul 11, 2014 22.02 22.05 21.89 21.95 1,229,003 -0.02(-0.07%)
Jul 10, 2014 21.91 22.08 21.86 21.97 1,043,044 -0.14(-0.64%)
Jul 09, 2014 22.23 22.25 21.99 22.11 1,216,380 -0.09(-0.41%)
Jul 08, 2014 22.23 22.27 22.00 22.20 1,998,512 -0.03(-0.15%)
Jul 07, 2014 22.23 22.30 22.09 22.24 1,540,816 +0.00(+0.01%)
Jul 03, 2014 22.12 22.23 22.23 22.23 1,847,887 +0.14(+0.64%)
Jul 02, 2014 22.08 22.12 22.01 22.09 1,384,300 -0.03(-0.15%)
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.