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 (%)
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%)
Jul 01, 2014 22.03 22.13 21.89 22.13 3,407,821 +0.23(+1.05%)
Jun 30, 2014 21.87 21.91 21.77 21.90 1,788,671 +0.02(+0.07%)
Jun 27, 2014 21.67 21.94 21.67 21.88 1,797,717 +0.16(+0.73%)
Jun 26, 2014 21.85 21.86 21.58 21.72 1,556,066 -0.13(-0.58%)
Jun 25, 2014 21.82 21.91 21.73 21.85 2,033,036 -0.01(-0.04%)
Jun 24, 2014 22.03 22.09 21.83 21.86 1,608,379 -0.21(-0.96%)
Jun 23, 2014 22.14 22.19 22.05 22.07 1,181,130 -0.09(-0.39%)
Jun 20, 2014 22.21 22.25 22.10 22.16 2,743,426 +0.02(+0.07%)
Jun 19, 2014 22.07 22.18 21.98 22.14 2,054,890 +0.09(+0.42%)
Jun 18, 2014 21.99 22.06 21.78 22.05 2,783,556 +0.06(+0.26%)
Jun 17, 2014 21.87 22.08 21.82 21.99 1,597,925 +0.06(+0.28%)
Jun 16, 2014 21.97 22.07 21.86 21.93 1,064,620 -0.08(-0.35%)
Jun 13, 2014 22.07 22.13 21.94 22.01 1,222,940 -0.04(-0.20%)
Jun 12, 2014 22.07 22.24 21.97 22.05 1,570,387 -0.24(-1.07%)
Jun 11, 2014 22.12 22.32 22.05 22.29 1,361,945 +0.09(+0.41%)
Jun 10, 2014 22.24 22.27 22.15 22.20 1,566,577 +0.06(+0.28%)
Jun 06, 2014 22.07 22.21 22.02 22.14 2,828,052 +0.16(+0.74%)
Jun 05, 2014 21.83 22.03 21.79 21.97 2,718,556 +0.17(+0.80%)
Jun 04, 2014 21.81 21.88 21.75 21.80 1,223,838 -0.08(-0.38%)
Jun 03, 2014 21.86 21.92 21.69 21.88 1,971,243 -0.08(-0.37%)
Jun 02, 2014 21.76 21.98 21.67 21.96 2,150,601 +0.23(+1.08%)
May 30, 2014 21.75 21.83 21.64 21.73 1,943,102 -0.03(-0.13%)
May 29, 2014 21.67 21.77 21.58 21.76 1,688,778 +0.14(+0.64%)
May 28, 2014 21.59 21.70 21.54 21.62 3,011,999 -0.04(-0.20%)
May 27, 2014 21.77 21.80 21.63 21.66 1,753,106 -0.05(-0.22%)
May 23, 2014 21.58 21.71 21.71 21.71 5,109,761 +0.01(+0.04%)
May 22, 2014 21.48 21.70 21.48 21.70 898,114 +0.12(+0.55%)
May 21, 2014 21.59 21.63 21.46 21.58 1,432,659 +0.12(+0.58%)
May 20, 2014 21.70 21.75 21.43 21.46 2,627,964 -0.27(-1.22%)
May 19, 2014 21.57 21.78 21.55 21.72 1,559,425 +0.06(+0.29%)
May 16, 2014 21.45 21.68 21.43 21.66 3,125,309 +0.16(+0.73%)
May 15, 2014 21.67 21.71 21.37 21.50 2,863,565 -0.17(-0.81%)
May 14, 2014 21.81 21.81 21.65 21.68 1,572,413 -0.12(-0.57%)
May 13, 2014 21.86 21.97 21.77 21.80 1,962,033 -0.12(-0.53%)
May 12, 2014 21.84 22.00 21.76 21.92 3,400,407 +0.14(+0.66%)
May 09, 2014 21.67 21.81 21.44 21.77 2,851,379 +0.11(+0.51%)
May 08, 2014 21.66 21.89 21.60 21.66 2,894,109 -0.04(-0.17%)
May 07, 2014 21.66 21.71 21.35 21.70 2,899,725 +0.08(+0.37%)
May 06, 2014 21.83 21.89 21.61 21.62 3,713,244 -0.28(-1.26%)
May 05, 2014 21.62 21.93 21.52 21.90 2,376,281 +0.18(+0.84%)
May 02, 2014 21.81 21.89 21.67 21.72 2,114,480 -0.13(-0.61%)
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.