Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.98 16.07 15.96 16.03 5,826,393 +0.11(+0.67%)
Oct 28, 2016 15.93 16.07 15.85 15.92 4,368,831 +0.03(+0.18%)
Oct 27, 2016 16.00 16.02 15.88 15.89 5,645,777 -0.04(-0.24%)
Oct 26, 2016 15.80 15.99 15.79 15.93 4,485,258 +0.08(+0.52%)
Oct 25, 2016 16.05 15.76 15.85 5,624,020 -0.19(-1.21%)
Oct 24, 2016 16.16 16.20 15.98 16.04 6,876,510 +0.01(+0.04%)
Oct 21, 2016 16.02 16.11 15.88 16.04 10,157,327 -0.11(-0.71%)
Oct 20, 2016 15.81 16.24 15.79 16.15 14,371,368 +0.42(+2.66%)
Oct 19, 2016 15.80 15.88 15.59 15.73 9,064,882 +0.36(+2.37%)
Oct 18, 2016 15.47 15.50 15.25 15.37 7,135,227 +0.04(+0.25%)
Oct 17, 2016 15.49 15.51 15.31 15.33 4,652,827 -0.12(-0.80%)
Oct 14, 2016 15.48 15.59 15.41 15.45 4,924,994 +0.06(+0.41%)
Oct 13, 2016 15.41 15.43 15.23 15.39 6,189,046 -0.16(-1.03%)
Oct 12, 2016 15.57 15.64 15.47 15.55 3,617,566 -0.01(-0.06%)
Oct 11, 2016 15.73 15.77 15.48 15.56 5,116,999 -0.21(-1.33%)
Oct 10, 2016 15.96 16.00 15.74 15.77 4,309,336 -0.12(-0.78%)
Oct 07, 2016 15.91 15.93 15.76 15.89 6,708,604 -0.04(-0.23%)
Oct 06, 2016 15.79 15.94 15.73 15.93 4,170,299 +0.15(+0.96%)
Oct 05, 2016 15.72 15.84 15.72 15.78 4,042,865 +0.15(+0.93%)
Oct 04, 2016 15.70 15.74 15.58 15.63 3,547,624 -0.02(-0.16%)
Oct 03, 2016 15.73 15.80 15.65 15.66 4,943,215 -0.13(-0.80%)
Sep 30, 2016 15.76 15.85 15.74 15.78 6,227,980 +0.06(+0.37%)
Sep 29, 2016 15.80 15.82 15.68 15.73 5,314,687 -0.07(-0.46%)
Sep 28, 2016 15.73 15.81 15.67 15.80 7,023,275 +0.12(+0.74%)
Sep 27, 2016 15.55 15.68 15.45 15.68 10,537,716 +0.11(+0.72%)
Sep 26, 2016 15.63 15.68 15.56 15.57 5,411,269 -0.09(-0.59%)
Sep 23, 2016 15.93 15.93 15.66 15.66 4,991,486 -0.31(-1.92%)
Sep 22, 2016 15.80 15.99 15.80 15.97 4,580,981 +0.19(+1.20%)
Sep 21, 2016 15.63 15.80 15.58 15.78 4,723,481 +0.19(+1.20%)
Sep 20, 2016 15.83 15.85 15.59 15.59 10,784,098 +0.09(+0.58%)
Sep 19, 2016 15.33 15.51 15.31 15.50 6,601,427 +0.20(+1.29%)
Sep 16, 2016 15.21 15.31 15.16 15.30 7,680,088 +0.04(+0.25%)
Sep 15, 2016 15.03 15.31 15.02 15.27 4,674,528 +0.25(+1.63%)
Sep 14, 2016 14.97 15.04 14.92 15.02 3,575,313 +0.04(+0.28%)
Sep 13, 2016 14.98 15.12 14.93 14.98 4,629,210 -0.14(-0.90%)
Sep 12, 2016 14.83 15.15 14.82 15.12 5,749,837 +0.21(+1.44%)
Sep 09, 2016 15.11 15.18 14.90 14.90 8,458,277 -0.38(-2.49%)
Sep 08, 2016 15.21 15.33 15.20 15.28 7,359,996 +0.00(+0.03%)
Sep 07, 2016 15.30 15.33 15.19 15.28 5,621,316 +0.05(+0.34%)
Sep 06, 2016 15.21 15.29 15.18 15.23 4,036,034 +0.02(+0.13%)
Sep 02, 2016 15.18 15.21 15.21 15.21 3,268,384 +0.06(+0.40%)
Sep 01, 2016 15.11 15.17 15.03 15.15 4,342,852 +0.00(+0.03%)
Aug 31, 2016 15.09 15.18 15.07 15.14 5,157,034 +0.01(+0.06%)
Aug 30, 2016 15.09 15.16 15.06 15.13 5,120,363 +0.05(+0.31%)
Aug 29, 2016 14.94 15.16 14.92 15.09 4,974,442 +0.14(+0.93%)
Aug 26, 2016 14.99 15.13 14.84 14.95 5,006,554 +0.02(+0.11%)
Aug 25, 2016 14.88 14.95 14.82 14.93 2,285,404 +0.00(+0.02%)
Aug 24, 2016 14.93 15.03 14.90 14.93 3,689,286 -0.01(-0.08%)
Aug 23, 2016 15.00 15.01 14.93 14.94 3,047,968 -0.00(-0.03%)
Aug 22, 2016 14.82 14.95 14.80 14.94 3,659,590 +0.08(+0.51%)
Aug 19, 2016 14.66 14.91 14.65 14.87 4,921,840 +0.17(+1.12%)
Aug 18, 2016 14.56 14.75 14.56 14.70 9,832,042 +0.13(+0.92%)
Aug 17, 2016 14.57 14.59 14.48 14.57 2,774,081 +0.03(+0.20%)
Aug 16, 2016 14.66 14.75 14.54 14.54 3,835,911 -0.17(-1.12%)
Aug 15, 2016 14.70 14.77 14.67 14.71 5,640,880 +0.03(+0.20%)
Aug 12, 2016 14.65 14.70 14.63 14.68 3,149,632 +0.00(+0.03%)
Aug 11, 2016 14.63 14.70 14.60 14.67 3,521,924 +0.07(+0.45%)
Aug 10, 2016 14.62 14.65 14.53 14.61 3,107,512 -0.01(-0.07%)
Aug 09, 2016 14.58 14.63 14.55 14.62 2,277,445 +0.06(+0.42%)
Aug 08, 2016 14.55 14.60 14.52 14.56 2,602,534 -0.00(-0.03%)
Aug 05, 2016 14.43 14.56 14.43 14.56 3,357,855 +0.17(+1.22%)
Aug 04, 2016 14.34 14.46 14.31 14.39 3,627,202 +0.04(+0.29%)
Aug 03, 2016 14.29 14.36 14.27 14.34 3,009,847 +0.08(+0.53%)
Aug 02, 2016 14.40 14.45 14.23 14.27 4,632,060 -0.18(-1.23%)
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.