Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.84 12.03 11.84 12.03 8,594,889 +0.27(+2.29%)
Jan 28, 2016 11.83 11.87 11.69 11.76 6,526,398 +0.02(+0.14%)
Jan 27, 2016 11.74 11.85 11.65 11.74 9,299,761 -0.05(-0.39%)
Jan 26, 2016 11.73 11.89 11.72 11.79 7,511,302 +0.10(+0.83%)
Jan 25, 2016 11.78 11.82 11.65 11.69 7,005,554 -0.13(-1.07%)
Jan 22, 2016 11.78 11.88 11.75 11.82 7,915,963 +0.22(+1.93%)
Jan 21, 2016 11.39 11.90 11.32 11.60 16,143,984 +0.31(+2.73%)
Jan 20, 2016 10.81 11.47 10.80 11.29 18,026,834 +0.26(+2.40%)
Jan 19, 2016 11.17 11.31 10.96 11.02 13,543,452 -0.02(-0.15%)
Jan 15, 2016 11.05 11.04 11.04 11.04 15,753,221 -0.30(-2.61%)
Jan 14, 2016 11.38 11.43 11.19 11.34 13,796,369 +0.04(+0.34%)
Jan 13, 2016 11.53 11.59 11.25 11.30 12,902,412 -0.21(-1.85%)
Jan 12, 2016 11.37 11.53 11.23 11.51 11,709,246 +0.28(+2.51%)
Jan 11, 2016 11.41 11.47 11.03 11.23 10,106,149 -0.09(-0.77%)
Jan 08, 2016 11.54 11.57 11.29 11.32 7,856,161 -0.17(-1.50%)
Jan 07, 2016 11.69 11.79 11.40 11.49 8,838,862 -0.43(-3.60%)
Jan 06, 2016 12.02 12.07 11.89 11.92 8,642,883 -0.29(-2.37%)
Jan 05, 2016 12.35 12.42 12.17 12.21 8,570,448 -0.14(-1.12%)
Jan 04, 2016 12.39 12.44 12.23 12.35 6,565,730 -0.33(-2.60%)
Dec 31, 2015 12.82 12.68 12.68 12.68 3,178,827 -0.17(-1.32%)
Dec 30, 2015 12.96 12.99 12.84 12.85 2,013,814 -0.13(-0.97%)
Dec 29, 2015 13.00 13.03 12.88 12.97 2,133,930 +0.07(+0.53%)
Dec 28, 2015 12.93 12.99 12.81 12.90 2,148,796 -0.06(-0.47%)
Dec 24, 2015 12.99 12.96 12.96 12.96 1,069,223 -0.03(-0.22%)
Dec 23, 2015 12.93 13.04 12.88 12.99 2,887,928 +0.12(+0.96%)
Dec 22, 2015 12.72 12.88 12.67 12.87 3,897,266 +0.23(+1.79%)
Dec 21, 2015 12.65 12.77 12.52 12.64 3,611,559 +0.11(+0.89%)
Dec 18, 2015 12.71 12.73 12.53 12.53 9,078,112 -0.26(-2.07%)
Dec 17, 2015 12.83 12.98 12.79 12.80 5,509,053 -0.03(-0.26%)
Dec 16, 2015 12.79 12.88 12.63 12.83 5,441,612 +0.11(+0.84%)
Dec 15, 2015 12.90 12.93 12.65 12.72 6,549,245 -0.10(-0.76%)
Dec 14, 2015 12.76 12.88 12.65 12.82 4,012,990 +0.05(+0.42%)
Dec 11, 2015 12.87 12.91 12.73 12.77 3,731,032 -0.22(-1.71%)
Dec 10, 2015 13.04 13.11 12.94 12.99 5,344,779 -0.08(-0.61%)
Dec 09, 2015 13.09 13.23 12.94 13.07 5,708,833 -0.11(-0.81%)
Dec 08, 2015 13.14 13.28 13.09 13.18 3,950,631 -0.09(-0.69%)
Dec 07, 2015 13.24 13.32 13.19 13.27 2,707,954 -0.02(-0.15%)
Dec 04, 2015 13.07 13.30 13.02 13.29 3,896,314 +0.28(+2.18%)
Dec 03, 2015 13.27 13.28 12.94 13.01 4,273,430 -0.24(-1.78%)
Dec 02, 2015 13.47 13.50 13.22 13.24 3,563,397 -0.22(-1.62%)
Dec 01, 2015 13.40 13.50 13.39 13.46 3,941,185 +0.11(+0.80%)
Nov 30, 2015 13.39 13.41 13.28 13.35 3,929,987 +0.02(+0.16%)
Nov 27, 2015 13.28 13.36 13.25 13.33 1,206,616 +0.05(+0.37%)
Nov 25, 2015 13.26 13.28 13.28 13.28 2,493,186 +0.02(+0.13%)
Nov 24, 2015 13.36 13.40 13.21 13.26 6,242,936 -0.17(-1.25%)
Nov 23, 2015 13.31 13.45 13.27 13.43 4,618,308 +0.16(+1.19%)
Nov 20, 2015 13.30 13.33 13.18 13.27 4,441,604 +0.04(+0.27%)
Nov 19, 2015 13.33 13.34 13.23 13.24 4,140,384 -0.05(-0.40%)
Nov 18, 2015 13.10 13.31 13.02 13.29 4,099,228 +0.23(+1.73%)
Nov 17, 2015 13.23 13.24 12.98 13.07 5,389,093 -0.16(-1.21%)
Nov 16, 2015 13.04 13.25 12.95 13.23 4,600,146 +0.37(+2.89%)
Nov 13, 2015 13.02 13.10 12.85 12.85 4,455,911 -0.22(-1.69%)
Nov 12, 2015 13.15 13.22 13.08 13.08 3,141,799 -0.20(-1.50%)
Nov 11, 2015 13.26 13.36 13.20 13.27 2,995,811 +0.07(+0.53%)
Nov 10, 2015 13.25 13.25 13.10 13.20 4,236,240 -0.11(-0.84%)
Nov 09, 2015 13.31 13.37 13.18 13.32 6,723,008 -0.07(-0.49%)
Nov 06, 2015 13.22 13.40 13.21 13.38 5,502,455 +0.11(+0.86%)
Nov 05, 2015 13.30 13.39 13.19 13.27 4,299,582 -0.06(-0.42%)
Nov 04, 2015 13.33 13.43 13.27 13.32 3,998,000 +0.01(+0.09%)
Nov 03, 2015 13.32 13.40 13.26 13.31 6,617,154 -0.05(-0.35%)
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.