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 30, 2015 13.24 13.26 12.98 13.00 4,746,094 -0.30(-2.27%)
Jan 29, 2015 13.10 13.33 13.00 13.31 5,442,286 +0.24(+1.83%)
Jan 28, 2015 13.29 13.38 13.06 13.07 6,157,660 -0.08(-0.64%)
Jan 27, 2015 13.10 13.25 13.04 13.15 4,192,755 -0.11(-0.86%)
Jan 26, 2015 13.25 13.34 13.22 13.27 3,079,627 -0.03(-0.22%)
Jan 23, 2015 13.29 13.39 13.24 13.29 5,779,763 +0.04(+0.27%)
Jan 22, 2015 13.11 13.28 12.90 13.26 5,733,149 +0.20(+1.54%)
Jan 21, 2015 12.59 13.27 12.39 13.06 11,186,521 +0.38(+3.02%)
Jan 20, 2015 12.71 12.74 12.52 12.67 6,407,831 -0.02(-0.13%)
Jan 16, 2015 12.53 12.70 12.51 12.69 4,473,982 +0.12(+0.94%)
Jan 15, 2015 12.70 12.79 12.57 12.57 2,797,925 -0.13(-0.99%)
Jan 14, 2015 12.61 12.75 12.54 12.70 3,667,313 -0.09(-0.72%)
Jan 13, 2015 12.96 13.06 12.69 12.79 3,102,244 -0.03(-0.23%)
Jan 12, 2015 12.97 12.98 12.76 12.82 2,690,215 -0.16(-1.21%)
Jan 09, 2015 13.07 13.09 12.97 12.98 2,543,879 -0.08(-0.58%)
Jan 08, 2015 12.94 13.08 12.93 13.05 4,060,987 +0.25(+1.95%)
Jan 07, 2015 12.71 12.81 12.63 12.80 3,350,817 +0.22(+1.71%)
Jan 06, 2015 12.76 12.85 12.47 12.59 8,599,460 -0.16(-1.27%)
Jan 05, 2015 12.89 12.93 12.72 12.75 4,944,996 -0.24(-1.83%)
Jan 02, 2015 13.08 13.13 12.88 12.99 3,255,428 -0.04(-0.32%)
Dec 31, 2014 13.25 13.03 13.03 13.03 3,061,367 -0.16(-1.23%)
Dec 30, 2014 13.35 13.35 13.19 13.19 2,262,937 -0.12(-0.91%)
Dec 29, 2014 13.32 13.42 13.30 13.31 2,049,170 -0.06(-0.43%)
Dec 26, 2014 13.42 13.48 13.36 13.37 1,656,942 -0.01(-0.07%)
Dec 24, 2014 13.44 13.38 13.38 13.38 1,712,003 -0.05(-0.34%)
Dec 23, 2014 13.44 13.47 13.42 13.43 3,486,472 +0.05(+0.40%)
Dec 22, 2014 13.35 13.41 13.31 13.37 3,179,728 +0.05(+0.38%)
Dec 19, 2014 13.25 13.35 13.16 13.32 10,839,776 +0.15(+1.16%)
Dec 18, 2014 12.90 13.17 12.85 13.17 7,058,128 +0.42(+3.32%)
Dec 17, 2014 12.52 12.77 12.39 12.74 4,396,870 +0.24(+1.96%)
Dec 16, 2014 12.53 12.75 12.50 12.50 5,449,452 -0.07(-0.52%)
Dec 15, 2014 12.71 12.77 12.51 12.57 8,751,429 -0.10(-0.82%)
Dec 12, 2014 12.90 12.99 12.66 12.67 7,008,143 -0.35(-2.70%)
Dec 11, 2014 13.10 13.22 12.99 13.02 14,294,395 -0.01(-0.07%)
Dec 10, 2014 13.06 13.30 13.02 13.03 6,275,939 -0.01(-0.11%)
Dec 09, 2014 12.85 13.07 12.81 13.05 4,609,600 +0.07(+0.52%)
Dec 08, 2014 13.00 13.09 12.90 12.98 4,523,463 -0.03(-0.22%)
Dec 05, 2014 13.00 13.05 12.96 13.01 3,139,264 +0.01(+0.06%)
Dec 04, 2014 12.98 13.04 12.90 13.00 2,348,591 -0.00(-0.02%)
Dec 03, 2014 12.84 13.02 12.82 13.00 3,254,078 +0.13(+1.00%)
Dec 02, 2014 12.81 12.87 12.79 12.87 3,822,449 +0.06(+0.49%)
Dec 01, 2014 12.92 12.94 12.81 12.81 4,275,399 -0.17(-1.29%)
Nov 28, 2014 12.85 13.01 12.79 12.98 3,661,075 +0.16(+1.23%)
Nov 26, 2014 12.72 12.82 12.82 12.82 4,016,170 +0.09(+0.70%)
Nov 25, 2014 12.73 12.85 12.70 12.73 5,735,259 +0.04(+0.30%)
Nov 24, 2014 12.66 12.72 12.60 12.69 5,110,538 +0.10(+0.77%)
Nov 21, 2014 12.57 12.69 12.56 12.59 14,816,901 +0.17(+1.36%)
Nov 20, 2014 12.38 12.49 12.33 12.43 3,160,608 -0.04(-0.35%)
Nov 19, 2014 12.45 12.49 12.40 12.47 5,110,281 -0.00(-0.04%)
Nov 18, 2014 12.29 12.55 12.27 12.47 6,300,858 +0.17(+1.42%)
Nov 17, 2014 12.29 12.35 12.25 12.30 4,329,343 -0.01(-0.06%)
Nov 14, 2014 12.28 12.35 12.23 12.31 4,481,902 +0.04(+0.30%)
Nov 13, 2014 12.39 12.42 12.17 12.27 4,523,188 -0.14(-1.09%)
Nov 12, 2014 12.27 12.43 12.26 12.41 2,884,423 +0.11(+0.91%)
Nov 11, 2014 12.29 12.34 12.26 12.29 2,339,239 +0.03(+0.26%)
Nov 10, 2014 12.30 12.35 12.21 12.26 3,690,107 -0.07(-0.55%)
Nov 07, 2014 12.35 12.38 12.21 12.33 3,924,701 -0.02(-0.16%)
Nov 06, 2014 12.28 12.37 12.23 12.35 3,240,328 +0.10(+0.83%)
Nov 05, 2014 12.14 12.26 12.05 12.25 2,953,592 +0.15(+1.28%)
Nov 04, 2014 12.20 12.26 12.03 12.09 5,131,941 -0.10(-0.83%)
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.