Skip to main content

Amphenol Corp A (NY: APH )

69.73 +0.68 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.64 26.76 26.56 26.69 3,096,905 +0.05(+0.19%)
Mar 30, 2016 26.81 26.93 26.55 26.64 2,467,167 -0.04(-0.14%)
Mar 29, 2016 26.27 26.69 26.19 26.68 1,692,220 +0.26(+1.00%)
Mar 28, 2016 26.46 26.52 26.30 26.41 1,692,758 +0.02(+0.09%)
Mar 24, 2016 26.14 26.39 26.39 26.39 3,150,487 +0.14(+0.55%)
Mar 23, 2016 26.42 26.43 26.20 26.25 1,440,723 -0.19(-0.72%)
Mar 22, 2016 26.33 26.58 26.26 26.44 1,940,354 +0.04(+0.14%)
Mar 21, 2016 26.58 26.61 26.31 26.40 2,748,257 -0.21(-0.78%)
Mar 18, 2016 26.51 26.77 26.43 26.61 3,659,901 +0.24(+0.93%)
Mar 17, 2016 25.98 26.48 25.88 26.36 2,678,598 +0.32(+1.24%)
Mar 16, 2016 25.65 26.11 25.62 26.04 2,996,817 +0.41(+1.60%)
Mar 15, 2016 25.47 25.69 25.38 25.63 3,549,106 -0.07(-0.27%)
Mar 14, 2016 25.62 25.75 25.46 25.70 2,976,135 -0.23(-0.89%)
Mar 11, 2016 25.84 25.97 25.66 25.93 1,857,665 +0.41(+1.61%)
Mar 10, 2016 25.70 25.81 25.26 25.52 1,907,532 -0.17(-0.65%)
Mar 09, 2016 25.70 25.82 25.56 25.68 1,966,243 +0.05(+0.18%)
Mar 08, 2016 25.97 25.99 25.53 25.64 4,006,854 -0.48(-1.85%)
Mar 07, 2016 25.67 26.19 25.64 26.12 3,531,935 +0.24(+0.94%)
Mar 04, 2016 25.78 26.05 25.67 25.88 4,778,653 +0.17(+0.66%)
Mar 03, 2016 25.38 25.73 25.30 25.71 2,552,504 +0.29(+1.16%)
Mar 02, 2016 25.20 25.46 25.13 25.41 2,619,505 +0.15(+0.60%)
Mar 01, 2016 24.66 25.49 24.62 25.26 6,805,229 +0.82(+3.37%)
Feb 29, 2016 24.36 24.71 24.35 24.44 3,492,265 +0.06(+0.25%)
Feb 26, 2016 24.34 24.59 24.25 24.38 1,618,803 +0.10(+0.42%)
Feb 25, 2016 24.14 24.31 23.91 24.27 2,386,000 +0.13(+0.55%)
Feb 24, 2016 23.85 24.17 23.70 24.14 1,793,567 +0.13(+0.54%)
Feb 23, 2016 24.15 24.19 23.98 24.01 2,839,555 -0.16(-0.67%)
Feb 22, 2016 24.17 24.31 24.00 24.17 2,428,683 +0.18(+0.77%)
Feb 19, 2016 23.95 24.05 23.78 23.99 3,621,062 +0.00(+0.00%)
Feb 18, 2016 23.97 24.17 23.88 23.99 2,371,855 +0.04(+0.15%)
Feb 17, 2016 23.49 23.97 23.46 23.95 3,083,797 +0.59(+2.54%)
Feb 16, 2016 23.13 23.44 23.01 23.36 2,659,566 +0.55(+2.40%)
Feb 12, 2016 22.77 22.81 22.81 22.81 3,504,218 +0.24(+1.08%)
Feb 11, 2016 22.45 22.71 22.32 22.57 3,583,898 -0.33(-1.43%)
Feb 10, 2016 22.72 23.14 22.70 22.89 4,017,563 +0.31(+1.39%)
Feb 09, 2016 22.33 22.69 22.25 22.58 5,464,014 +0.03(+0.12%)
Feb 08, 2016 22.54 22.76 22.18 22.55 7,327,435 -0.26(-1.15%)
Feb 05, 2016 22.69 22.86 22.58 22.82 5,743,747 -0.01(-0.04%)
Feb 04, 2016 22.58 22.90 22.47 22.82 3,416,751 +0.24(+1.06%)
Feb 03, 2016 22.77 22.84 22.29 22.58 4,905,517 -0.07(-0.31%)
Feb 02, 2016 22.65 22.90 22.60 22.65 6,592,887 -0.31(-1.34%)
Feb 01, 2016 22.61 23.07 22.58 22.96 3,766,404 +0.14(+0.61%)
Jan 29, 2016 22.47 22.82 22.47 22.82 4,530,347 +0.51(+2.29%)
Jan 28, 2016 22.45 22.52 22.18 22.31 3,440,050 +0.03(+0.14%)
Jan 27, 2016 22.28 22.48 22.11 22.28 4,901,884 -0.09(-0.39%)
Jan 26, 2016 22.26 22.55 22.24 22.37 3,959,191 +0.18(+0.83%)
Jan 25, 2016 22.35 22.43 22.11 22.18 3,692,612 -0.24(-1.07%)
Jan 22, 2016 22.35 22.53 22.29 22.42 4,172,487 +0.42(+1.93%)
Jan 21, 2016 21.61 22.58 21.47 22.00 8,509,459 +0.58(+2.73%)
Jan 20, 2016 20.51 21.77 20.49 21.42 9,501,905 +0.50(+2.40%)
Jan 19, 2016 21.19 21.45 20.78 20.91 7,138,724 -0.03(-0.15%)
Jan 15, 2016 20.97 20.95 20.95 20.95 8,303,488 -0.56(-2.61%)
Jan 14, 2016 21.58 21.68 21.23 21.51 7,272,036 +0.07(+0.34%)
Jan 13, 2016 21.87 21.98 21.35 21.43 6,800,833 -0.41(-1.86%)
Jan 12, 2016 21.58 21.88 21.31 21.84 6,171,918 +0.53(+2.51%)
Jan 11, 2016 21.65 21.76 20.93 21.30 5,326,929 -0.17(-0.77%)
Jan 08, 2016 21.89 21.95 21.41 21.47 4,140,965 -0.33(-1.50%)
Jan 07, 2016 22.18 22.36 21.63 21.80 4,658,945 -0.82(-3.60%)
Jan 06, 2016 22.81 22.90 22.56 22.61 4,555,645 -0.55(-2.37%)
Jan 05, 2016 23.43 23.57 23.08 23.16 4,517,464 -0.26(-1.12%)
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.