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 (%)
Apr 29, 2016 13.62 13.64 13.45 13.56 5,284,919 -0.14(-1.03%)
Apr 28, 2016 13.76 13.85 13.63 13.70 3,957,827 -0.15(-1.05%)
Apr 27, 2016 13.77 13.88 13.71 13.85 5,053,655 -0.01(-0.05%)
Apr 26, 2016 13.83 13.91 13.75 13.85 6,547,033 +0.07(+0.51%)
Apr 25, 2016 13.77 13.82 13.66 13.78 3,266,248 -0.05(-0.37%)
Apr 22, 2016 13.78 13.87 13.73 13.83 5,760,968 +0.03(+0.21%)
Apr 21, 2016 14.05 14.15 13.78 13.80 5,552,171 -0.24(-1.71%)
Apr 20, 2016 14.30 14.35 13.86 14.04 6,944,730 -0.12(-0.82%)
Apr 19, 2016 14.27 14.31 14.13 14.16 7,508,182 -0.05(-0.32%)
Apr 18, 2016 14.25 14.27 14.20 14.21 5,381,607 -0.06(-0.41%)
Apr 15, 2016 14.27 14.29 14.18 14.27 5,413,079 -0.01(-0.05%)
Apr 14, 2016 14.36 14.37 14.23 14.27 2,831,714 -0.07(-0.47%)
Apr 13, 2016 14.28 14.35 14.21 14.34 4,467,395 +0.19(+1.32%)
Apr 12, 2016 14.14 14.18 14.03 14.15 5,296,329 -0.04(-0.26%)
Apr 11, 2016 14.20 14.36 14.13 14.19 3,722,549 +0.01(+0.10%)
Apr 08, 2016 14.13 14.30 14.12 14.18 3,922,547 +0.14(+1.02%)
Apr 07, 2016 14.11 14.16 13.99 14.03 7,708,530 -0.15(-1.06%)
Apr 06, 2016 14.09 14.21 14.05 14.18 3,804,529 +0.05(+0.33%)
Apr 05, 2016 14.07 14.21 14.05 14.14 6,354,101 -0.00(-0.02%)
Apr 04, 2016 14.24 14.24 14.10 14.14 3,813,456 -0.06(-0.44%)
Apr 01, 2016 13.94 14.22 13.84 14.20 5,188,548 +0.16(+1.14%)
Mar 31, 2016 14.02 14.08 13.97 14.04 5,886,551 +0.03(+0.19%)
Mar 30, 2016 14.10 14.17 13.97 14.02 4,689,554 -0.02(-0.14%)
Mar 29, 2016 13.82 14.04 13.78 14.03 3,216,547 +0.14(+1.00%)
Mar 28, 2016 13.92 13.95 13.84 13.90 3,217,569 +0.01(+0.09%)
Mar 24, 2016 13.75 13.88 13.88 13.88 5,988,398 +0.08(+0.55%)
Mar 23, 2016 13.90 13.91 13.78 13.81 2,738,505 -0.10(-0.72%)
Mar 22, 2016 13.85 13.98 13.82 13.91 3,688,195 +0.02(+0.14%)
Mar 21, 2016 13.99 14.00 13.84 13.89 5,223,845 -0.11(-0.78%)
Mar 18, 2016 13.95 14.09 13.91 14.00 6,956,684 +0.13(+0.93%)
Mar 17, 2016 13.67 13.93 13.61 13.87 5,091,440 +0.17(+1.24%)
Mar 16, 2016 13.49 13.74 13.48 13.70 5,696,304 +0.22(+1.60%)
Mar 15, 2016 13.40 13.51 13.35 13.48 6,746,087 -0.04(-0.27%)
Mar 14, 2016 13.48 13.55 13.40 13.52 5,656,992 -0.12(-0.89%)
Mar 11, 2016 13.59 13.66 13.50 13.64 3,531,022 +0.19(+1.42%)
Mar 10, 2016 13.55 13.61 13.32 13.45 3,618,935 -0.09(-0.65%)
Mar 09, 2016 13.55 13.61 13.47 13.54 3,730,319 +0.02(+0.18%)
Mar 08, 2016 13.69 13.70 13.46 13.51 7,601,727 -0.25(-1.85%)
Mar 07, 2016 13.53 13.80 13.51 13.77 6,700,720 +0.13(+0.94%)
Mar 04, 2016 13.59 13.73 13.53 13.64 9,065,970 +0.09(+0.66%)
Mar 03, 2016 13.38 13.56 13.34 13.55 4,842,563 +0.16(+1.16%)
Mar 02, 2016 13.29 13.42 13.24 13.39 4,969,675 +0.08(+0.60%)
Mar 01, 2016 13.00 13.44 12.97 13.31 12,910,752 +0.43(+3.37%)
Feb 29, 2016 12.84 13.02 12.84 12.88 6,625,458 +0.03(+0.25%)
Feb 26, 2016 12.83 12.96 12.78 12.85 3,071,163 +0.05(+0.42%)
Feb 25, 2016 12.72 12.81 12.60 12.80 4,526,674 +0.07(+0.55%)
Feb 24, 2016 12.57 12.74 12.49 12.72 3,402,721 +0.07(+0.54%)
Feb 23, 2016 12.73 12.75 12.64 12.66 5,387,150 -0.08(-0.67%)
Feb 22, 2016 12.74 12.81 12.65 12.74 4,607,651 +0.10(+0.77%)
Feb 19, 2016 12.62 12.68 12.54 12.64 6,869,810 +0.00(+0.00%)
Feb 18, 2016 12.63 12.74 12.59 12.64 4,499,839 +0.02(+0.15%)
Feb 17, 2016 12.38 12.63 12.36 12.63 5,850,521 +0.31(+2.54%)
Feb 16, 2016 12.19 12.35 12.13 12.31 5,045,678 +0.29(+2.40%)
Feb 12, 2016 12.00 12.02 12.02 12.02 6,648,137 +0.13(+1.08%)
Feb 11, 2016 11.83 11.97 11.76 11.89 6,799,303 -0.17(-1.43%)
Feb 10, 2016 11.98 12.20 11.97 12.07 7,622,044 +0.17(+1.39%)
Feb 09, 2016 11.77 11.96 11.73 11.90 10,366,223 +0.01(+0.12%)
Feb 08, 2016 11.88 11.99 11.69 11.89 13,901,470 -0.14(-1.15%)
Feb 05, 2016 11.96 12.05 11.90 12.03 10,896,929 -0.00(-0.04%)
Feb 04, 2016 11.90 12.07 11.84 12.03 6,482,195 +0.13(+1.06%)
Feb 03, 2016 12.00 12.04 11.75 11.90 9,306,654 -0.04(-0.30%)
Feb 02, 2016 11.94 12.07 11.91 11.94 12,507,900 -0.16(-1.34%)
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.