Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.17 25.40 25.05 25.29 2,665,654 +0.55(+2.20%)
Oct 30, 2014 24.47 24.81 24.45 24.75 1,496,768 +0.15(+0.61%)
Oct 29, 2014 24.64 24.74 24.40 24.59 3,139,986 -0.02(-0.08%)
Oct 28, 2014 24.21 24.61 24.20 24.61 2,025,108 +0.43(+1.78%)
Oct 27, 2014 24.34 24.42 24.11 24.18 2,109,046 -0.23(-0.94%)
Oct 24, 2014 24.00 24.46 23.96 24.42 1,836,750 +0.41(+1.71%)
Oct 23, 2014 24.00 24.16 23.79 24.00 2,644,166 +0.45(+1.89%)
Oct 22, 2014 24.00 24.14 23.41 23.56 5,693,700 -1.27(-5.13%)
Oct 21, 2014 24.31 24.84 24.31 24.83 4,013,308 +0.70(+2.92%)
Oct 20, 2014 23.92 24.15 23.88 24.13 2,305,772 +0.12(+0.48%)
Oct 17, 2014 23.79 24.24 23.71 24.01 2,873,226 +0.41(+1.76%)
Oct 16, 2014 23.08 23.75 23.08 23.60 2,841,486 +0.07(+0.28%)
Oct 15, 2014 22.86 23.67 22.73 23.54 4,458,736 +0.32(+1.36%)
Oct 14, 2014 22.92 23.36 22.87 23.22 2,963,192 +0.44(+1.93%)
Oct 13, 2014 22.90 23.37 22.72 22.78 3,615,786 -0.07(-0.31%)
Oct 10, 2014 24.50 24.50 22.84 22.85 7,650,024 -1.82(-7.38%)
Oct 09, 2014 24.90 24.94 24.58 24.67 6,830,400 -0.28(-1.13%)
Oct 08, 2014 24.51 24.96 24.35 24.95 3,236,916 +0.52(+2.12%)
Oct 07, 2014 24.67 24.71 24.42 24.43 2,393,924 -0.32(-1.27%)
Oct 06, 2014 24.93 24.96 24.71 24.75 2,789,252 -0.09(-0.38%)
Oct 03, 2014 24.75 24.90 24.71 24.84 2,121,820 +0.16(+0.67%)
Oct 02, 2014 24.56 24.76 24.40 24.68 3,330,484 +0.16(+0.63%)
Oct 01, 2014 24.88 24.91 24.34 24.52 4,647,504 -0.44(-1.76%)
Sep 30, 2014 25.43 25.52 24.92 24.96 4,080,072 -0.49(-1.94%)
Sep 29, 2014 25.21 25.53 25.20 25.46 2,451,680 +0.00(+0.02%)
Sep 26, 2014 25.27 25.50 25.22 25.45 1,268,216 +0.28(+1.10%)
Sep 25, 2014 25.49 25.52 25.11 25.18 1,824,280 -0.36(-1.40%)
Sep 24, 2014 25.45 25.57 25.33 25.54 2,324,444 +0.08(+0.32%)
Sep 23, 2014 25.80 25.83 25.45 25.45 2,480,972 -0.44(-1.70%)
Sep 22, 2014 25.86 26.01 25.82 25.89 1,523,284 -0.09(-0.34%)
Sep 19, 2014 26.46 26.49 25.96 25.98 3,330,212 -0.35(-1.33%)
Sep 18, 2014 26.17 26.36 26.14 26.33 2,757,608 +0.21(+0.82%)
Sep 17, 2014 26.04 26.18 25.92 26.11 2,876,224 +0.12(+0.45%)
Sep 16, 2014 25.78 26.07 25.72 26.00 1,670,444 +0.09(+0.36%)
Sep 15, 2014 26.02 26.02 25.84 25.91 2,368,644 -0.15(-0.58%)
Sep 12, 2014 26.06 26.13 25.98 26.05 2,396,736 -0.06(-0.21%)
Sep 11, 2014 25.75 26.12 25.69 26.11 1,948,608 +0.26(+1.01%)
Sep 10, 2014 25.82 26.01 25.79 25.85 2,352,884 -0.01(-0.04%)
Sep 09, 2014 25.99 26.04 25.81 25.86 1,816,096 -0.16(-0.61%)
Sep 08, 2014 25.91 26.05 25.87 26.02 2,616,048 -0.01(-0.04%)
Sep 05, 2014 25.98 26.07 25.88 26.03 1,803,444 +0.05(+0.18%)
Sep 04, 2014 26.12 26.22 25.95 25.98 1,683,288 -0.05(-0.21%)
Sep 03, 2014 26.17 26.24 26.02 26.04 2,497,804 -0.04(-0.14%)
Sep 02, 2014 25.92 26.18 25.92 26.08 3,759,324 +0.32(+1.25%)
Aug 29, 2014 25.85 25.75 25.75 25.75 5,519,200 -0.09(-0.37%)
Aug 28, 2014 25.77 25.89 25.68 25.85 1,487,744 -0.03(-0.12%)
Aug 27, 2014 26.04 25.95 25.81 25.88 1,976,852 -0.07(-0.26%)
Aug 26, 2014 26.14 26.14 25.94 25.95 1,638,880 -0.13(-0.52%)
Aug 25, 2014 26.07 26.23 25.96 26.08 1,704,140 +0.12(+0.45%)
Aug 22, 2014 25.98 26.11 25.91 25.96 2,076,276 -0.13(-0.51%)
Aug 21, 2014 25.61 26.12 25.52 26.09 3,807,528 +0.53(+2.08%)
Aug 20, 2014 25.46 25.59 25.42 25.56 1,437,516 +0.01(+0.06%)
Aug 19, 2014 25.50 25.59 25.45 25.55 1,957,088 +0.10(+0.39%)
Aug 18, 2014 25.26 25.50 25.17 25.45 1,717,888 +0.35(+1.39%)
Aug 15, 2014 25.34 25.36 24.94 25.10 8,911,504 -0.13(-0.51%)
Aug 14, 2014 25.09 25.24 25.02 25.23 2,029,192 +0.22(+0.87%)
Aug 13, 2014 25.00 25.07 24.88 25.01 2,429,068 +0.05(+0.18%)
Aug 12, 2014 24.87 25.03 24.86 24.96 3,114,468 +0.15(+0.62%)
Aug 11, 2014 24.69 24.93 24.68 24.81 1,996,364 +0.16(+0.65%)
Aug 08, 2014 24.40 24.64 24.39 24.65 2,304,780 +0.29(+1.18%)
Aug 07, 2014 24.52 24.57 24.32 24.36 2,300,296 -0.09(-0.39%)
Aug 06, 2014 24.27 24.56 24.25 24.45 1,884,604 +0.11(+0.46%)
Aug 05, 2014 24.15 24.48 24.15 24.34 2,333,576 +0.05(+0.22%)
Aug 04, 2014 24.08 24.34 24.00 24.29 1,579,524 +0.24(+0.98%)
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.