Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.13 14.34 14.12 14.28 5,438,995 +0.04(+0.27%)
Mar 30, 2015 14.09 14.26 14.07 14.24 3,475,401 +0.27(+1.96%)
Mar 27, 2015 13.94 13.99 13.88 13.96 5,280,821 +0.03(+0.24%)
Mar 26, 2015 13.92 13.98 13.74 13.93 8,491,561 -0.03(-0.19%)
Mar 25, 2015 14.31 14.36 13.96 13.96 4,353,392 -0.36(-2.51%)
Mar 24, 2015 14.47 14.52 14.28 14.31 4,330,894 -0.16(-1.09%)
Mar 23, 2015 14.57 14.59 14.47 14.47 5,644,704 -0.08(-0.52%)
Mar 20, 2015 14.59 14.67 14.52 14.55 8,453,000 +0.02(+0.13%)
Mar 19, 2015 14.56 14.60 14.50 14.53 4,739,191 -0.06(-0.38%)
Mar 18, 2015 14.25 14.66 14.20 14.58 4,386,722 +0.29(+2.03%)
Mar 17, 2015 14.29 14.32 14.17 14.29 3,865,374 -0.08(-0.52%)
Mar 16, 2015 14.10 14.37 14.08 14.37 4,702,885 +0.33(+2.35%)
Mar 13, 2015 14.12 14.17 13.97 14.04 3,060,165 -0.08(-0.58%)
Mar 12, 2015 13.90 14.13 13.88 14.12 2,866,340 +0.24(+1.75%)
Mar 11, 2015 13.90 13.93 13.83 13.88 3,308,958 +0.01(+0.05%)
Mar 10, 2015 13.85 13.99 13.84 13.87 4,974,346 -0.11(-0.78%)
Mar 09, 2015 13.96 14.01 13.91 13.98 4,557,838 -0.01(-0.05%)
Mar 06, 2015 14.13 14.21 13.96 13.99 5,233,434 -0.23(-1.62%)
Mar 05, 2015 14.16 14.26 14.07 14.22 4,437,644 +0.12(+0.82%)
Mar 04, 2015 13.83 14.13 13.88 14.10 7,729,229 +0.22(+1.60%)
Mar 03, 2015 13.81 13.89 13.76 13.88 3,969,150 +0.02(+0.17%)
Mar 02, 2015 13.67 13.86 13.64 13.85 5,484,295 +0.18(+1.35%)
Feb 27, 2015 13.72 13.79 13.66 13.67 3,819,794 -0.08(-0.60%)
Feb 26, 2015 13.80 13.89 13.74 13.75 3,506,355 -0.01(-0.09%)
Feb 25, 2015 13.74 13.81 13.70 13.76 3,452,356 +0.01(+0.05%)
Feb 24, 2015 13.74 13.80 13.66 13.76 5,155,012 +0.02(+0.18%)
Feb 23, 2015 13.74 13.78 13.61 13.73 2,710,962 -0.05(-0.35%)
Feb 20, 2015 13.60 13.80 13.48 13.78 3,522,546 +0.17(+1.24%)
Feb 19, 2015 13.59 13.68 13.56 13.61 1,678,019 -0.01(-0.05%)
Feb 18, 2015 13.56 13.64 13.48 13.62 1,810,431 +0.06(+0.45%)
Feb 17, 2015 13.65 13.65 13.50 13.56 2,869,738 -0.09(-0.69%)
Feb 13, 2015 13.53 13.65 13.65 13.65 2,854,026 +0.09(+0.70%)
Feb 12, 2015 13.48 13.56 13.46 13.56 2,309,688 +0.11(+0.81%)
Feb 11, 2015 13.49 13.54 13.38 13.45 3,265,787 -0.05(-0.34%)
Feb 10, 2015 13.37 13.53 13.31 13.50 3,578,144 +0.23(+1.72%)
Feb 09, 2015 13.28 13.37 13.21 13.27 2,793,183 -0.06(-0.45%)
Feb 06, 2015 13.36 13.47 13.28 13.33 3,025,169 -0.05(-0.34%)
Feb 05, 2015 13.23 13.41 13.21 13.37 3,287,752 +0.16(+1.23%)
Feb 04, 2015 13.19 13.30 13.10 13.21 3,350,858 -0.00(-0.02%)
Feb 03, 2015 13.15 13.23 13.05 13.21 5,771,205 +0.08(+0.63%)
Feb 02, 2015 13.06 13.15 12.84 13.13 3,909,620 +0.13(+0.99%)
Jan 30, 2015 13.24 13.26 12.98 13.00 4,746,094 -0.30(-2.27%)
Jan 29, 2015 13.10 13.33 13.00 13.31 5,442,286 +0.24(+1.83%)
Jan 28, 2015 13.29 13.38 13.06 13.07 6,157,660 -0.08(-0.64%)
Jan 27, 2015 13.10 13.25 13.04 13.15 4,192,755 -0.11(-0.86%)
Jan 26, 2015 13.25 13.34 13.22 13.27 3,079,627 -0.03(-0.22%)
Jan 23, 2015 13.29 13.39 13.24 13.29 5,779,763 +0.04(+0.27%)
Jan 22, 2015 13.11 13.28 12.90 13.26 5,733,149 +0.20(+1.54%)
Jan 21, 2015 12.59 13.27 12.39 13.06 11,186,521 +0.38(+3.02%)
Jan 20, 2015 12.71 12.74 12.52 12.67 6,407,831 -0.02(-0.13%)
Jan 16, 2015 12.53 12.70 12.51 12.69 4,473,982 +0.12(+0.94%)
Jan 15, 2015 12.70 12.79 12.57 12.57 2,797,925 -0.13(-0.99%)
Jan 14, 2015 12.61 12.75 12.54 12.70 3,667,313 -0.09(-0.72%)
Jan 13, 2015 12.96 13.06 12.69 12.79 3,102,244 -0.03(-0.23%)
Jan 12, 2015 12.97 12.98 12.76 12.82 2,690,215 -0.16(-1.21%)
Jan 09, 2015 13.07 13.09 12.97 12.98 2,543,879 -0.08(-0.58%)
Jan 08, 2015 12.94 13.08 12.93 13.05 4,060,987 +0.25(+1.95%)
Jan 07, 2015 12.71 12.81 12.63 12.80 3,350,817 +0.22(+1.71%)
Jan 06, 2015 12.76 12.85 12.47 12.59 8,599,460 -0.16(-1.27%)
Jan 05, 2015 12.89 12.93 12.72 12.75 4,944,996 -0.24(-1.83%)
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.