Skip to main content

Amphenol Corp A (NY: APH )

65.48 +2.19 (+3.45%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.84 13.91 13.65 13.67 2,655,694 -0.12(-0.88%)
Jul 30, 2015 13.83 13.86 13.74 13.79 3,137,335 -0.03(-0.25%)
Jul 29, 2015 13.69 13.85 13.55 13.83 5,939,883 +0.12(+0.88%)
Jul 28, 2015 13.31 13.73 13.29 13.71 7,042,266 +0.44(+3.29%)
Jul 27, 2015 13.50 13.54 13.23 13.27 5,393,669 -0.27(-1.99%)
Jul 24, 2015 13.62 13.73 13.51 13.54 3,973,860 -0.10(-0.71%)
Jul 23, 2015 13.81 13.91 13.63 13.64 4,465,094 -0.13(-0.92%)
Jul 22, 2015 13.37 13.79 13.27 13.76 10,988,006 +0.65(+4.97%)
Jul 21, 2015 13.18 13.28 13.09 13.11 7,266,354 -0.06(-0.48%)
Jul 20, 2015 13.20 13.22 13.11 13.17 5,362,396 +0.01(+0.05%)
Jul 17, 2015 13.34 13.35 13.08 13.17 6,962,032 -0.15(-1.15%)
Jul 16, 2015 13.42 13.46 13.29 13.32 3,756,456 -0.01(-0.09%)
Jul 15, 2015 13.38 13.47 13.31 13.33 6,016,664 -0.04(-0.27%)
Jul 14, 2015 13.40 13.44 13.35 13.37 3,512,341 -0.06(-0.42%)
Jul 13, 2015 13.31 13.43 13.26 13.42 4,049,201 +0.21(+1.60%)
Jul 10, 2015 13.33 13.36 13.14 13.21 4,418,889 +0.05(+0.41%)
Jul 09, 2015 13.35 13.35 13.13 13.16 3,776,841 +0.02(+0.17%)
Jul 08, 2015 13.41 13.44 13.13 13.14 5,459,224 -0.41(-3.02%)
Jul 07, 2015 13.58 13.63 13.36 13.55 7,699,414 -0.03(-0.23%)
Jul 06, 2015 13.67 13.79 13.52 13.58 7,283,509 -0.24(-1.70%)
Jul 02, 2015 13.91 13.81 13.81 13.81 5,941,142 -0.11(-0.80%)
Jul 01, 2015 14.18 14.18 13.87 13.92 6,563,971 -0.13(-0.90%)
Jun 30, 2015 13.93 14.21 13.93 14.05 11,430,666 +0.27(+1.99%)
Jun 29, 2015 13.48 14.10 13.45 13.78 20,828,356 +0.28(+2.08%)
Jun 26, 2015 13.63 13.69 13.47 13.50 5,836,862 -0.12(-0.89%)
Jun 25, 2015 13.79 13.81 13.60 13.62 2,807,243 -0.15(-1.07%)
Jun 24, 2015 13.99 14.02 13.75 13.76 3,860,937 -0.23(-1.63%)
Jun 23, 2015 14.04 14.05 13.94 13.99 2,744,238 -0.05(-0.34%)
Jun 22, 2015 14.08 14.10 13.99 14.04 1,984,456 +0.06(+0.42%)
Jun 19, 2015 14.04 14.08 13.98 13.98 3,976,282 -0.12(-0.88%)
Jun 18, 2015 13.87 14.12 13.84 14.11 3,280,451 +0.28(+2.05%)
Jun 17, 2015 13.90 13.94 13.74 13.82 2,778,800 -0.03(-0.21%)
Jun 16, 2015 13.82 13.93 13.78 13.85 2,835,030 +0.04(+0.28%)
Jun 15, 2015 13.88 13.98 13.73 13.81 2,918,982 -0.17(-1.21%)
Jun 12, 2015 13.85 14.01 13.80 13.98 4,227,724 +0.05(+0.33%)
Jun 11, 2015 13.94 13.97 13.88 13.94 2,192,421 +0.03(+0.19%)
Jun 10, 2015 13.78 13.93 13.77 13.91 1,866,451 +0.17(+1.24%)
Jun 09, 2015 13.72 13.81 13.70 13.74 2,310,869 -0.04(-0.30%)
Jun 08, 2015 13.84 13.87 13.75 13.78 2,943,633 -0.06(-0.44%)
Jun 05, 2015 13.76 13.87 13.70 13.84 2,168,803 +0.05(+0.33%)
Jun 04, 2015 13.96 13.96 13.78 13.80 3,489,069 -0.23(-1.61%)
Jun 03, 2015 13.97 14.09 13.91 14.02 3,028,907 +0.05(+0.38%)
Jun 02, 2015 13.81 14.03 13.71 13.97 3,976,683 +0.11(+0.80%)
Jun 01, 2015 13.83 13.89 13.71 13.86 4,464,585 +0.04(+0.26%)
May 29, 2015 13.95 13.99 13.82 13.82 3,427,363 -0.14(-1.01%)
May 28, 2015 13.95 13.99 13.91 13.96 3,174,623 -0.00(-0.03%)
May 27, 2015 13.90 13.98 13.73 13.97 4,400,043 +0.11(+0.82%)
May 26, 2015 13.90 14.02 13.81 13.85 3,978,499 -0.18(-1.29%)
May 22, 2015 14.00 14.03 14.03 14.03 3,472,928 -0.01(-0.07%)
May 21, 2015 14.15 14.17 14.00 14.04 2,757,397 -0.07(-0.52%)
May 20, 2015 14.05 14.16 14.03 14.12 2,910,564 +0.05(+0.36%)
May 19, 2015 14.13 14.15 14.05 14.06 2,151,618 -0.02(-0.17%)
May 18, 2015 13.95 14.09 13.95 14.09 2,091,963 +0.09(+0.66%)
May 15, 2015 14.02 14.09 13.96 14.00 2,389,001 -0.07(-0.52%)
May 14, 2015 13.91 14.08 13.85 14.07 3,029,522 +0.27(+1.98%)
May 13, 2015 13.80 13.95 13.76 13.80 3,409,612 +0.04(+0.32%)
May 12, 2015 13.76 13.83 13.71 13.75 3,522,205 -0.09(-0.66%)
May 11, 2015 13.71 13.88 13.64 13.84 5,448,238 +0.08(+0.60%)
May 08, 2015 13.62 13.77 13.61 13.76 2,630,955 +0.26(+1.90%)
May 07, 2015 13.53 13.55 13.47 13.51 2,462,093 +0.01(+0.09%)
May 06, 2015 13.62 13.62 13.43 13.49 3,204,155 -0.05(-0.39%)
May 05, 2015 13.73 13.78 13.53 13.55 3,652,111 -0.22(-1.60%)
May 04, 2015 13.69 13.81 13.69 13.77 3,460,544 +0.08(+0.60%)
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.