Skip to main content

Amphenol Corp A (NY: APH )

115.56 +0.26 (+0.23%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.52 30.70 30.49 30.62 3,049,916 +0.20(+0.67%)
Oct 28, 2016 30.42 30.70 30.27 30.42 2,286,933 +0.06(+0.18%)
Oct 27, 2016 30.56 30.60 30.34 30.36 2,955,370 -0.07(-0.24%)
Oct 26, 2016 30.19 30.54 30.16 30.44 2,347,879 +0.16(+0.52%)
Oct 25, 2016 30.66 30.10 30.28 2,943,981 -0.37(-1.21%)
Oct 24, 2016 30.88 30.96 30.52 30.65 3,599,617 +0.01(+0.05%)
Oct 21, 2016 30.59 30.78 30.33 30.64 5,317,012 -0.22(-0.71%)
Oct 20, 2016 30.20 31.02 30.17 30.85 7,522,918 +0.80(+2.66%)
Oct 19, 2016 30.19 30.34 29.78 30.06 4,745,155 +0.70(+2.37%)
Oct 18, 2016 29.55 29.61 29.13 29.36 3,735,046 +0.07(+0.25%)
Oct 17, 2016 29.60 29.63 29.25 29.28 2,435,595 -0.24(-0.80%)
Oct 14, 2016 29.56 29.78 29.43 29.52 2,578,065 +0.12(+0.41%)
Oct 13, 2016 29.45 29.47 29.09 29.40 3,239,753 -0.31(-1.03%)
Oct 12, 2016 29.75 29.87 29.56 29.71 1,893,671 -0.02(-0.06%)
Oct 11, 2016 30.04 30.12 29.57 29.73 2,678,573 -0.40(-1.33%)
Oct 10, 2016 30.49 30.56 30.07 30.12 2,255,789 -0.24(-0.78%)
Oct 07, 2016 30.39 30.42 30.11 30.36 3,511,724 -0.07(-0.23%)
Oct 06, 2016 30.16 30.45 30.05 30.43 2,183,008 +0.29(+0.96%)
Oct 05, 2016 30.03 30.26 30.03 30.14 2,116,301 +0.28(+0.93%)
Oct 04, 2016 30.00 30.06 29.77 29.86 1,857,059 -0.05(-0.16%)
Oct 03, 2016 30.04 30.19 29.90 29.91 2,587,603 -0.24(-0.80%)
Sep 30, 2016 30.11 30.28 30.06 30.15 3,260,134 +0.11(+0.37%)
Sep 29, 2016 30.18 30.22 29.95 30.04 2,782,056 -0.14(-0.46%)
Sep 28, 2016 30.06 30.20 29.93 30.18 3,676,443 +0.22(+0.74%)
Sep 27, 2016 29.71 29.96 29.52 29.96 5,516,132 +0.21(+0.72%)
Sep 26, 2016 29.85 29.95 29.72 29.74 2,832,613 -0.18(-0.59%)
Sep 23, 2016 30.43 30.43 29.91 29.92 2,612,871 -0.59(-1.92%)
Sep 22, 2016 30.18 30.55 30.18 30.51 2,397,986 +0.36(+1.20%)
Sep 21, 2016 29.86 30.18 29.76 30.14 2,472,580 +0.36(+1.20%)
Sep 20, 2016 30.24 30.27 29.78 29.79 5,645,105 +0.17(+0.58%)
Sep 19, 2016 29.28 29.64 29.25 29.61 3,455,620 +0.38(+1.29%)
Sep 16, 2016 29.06 29.26 28.96 29.24 4,020,262 +0.07(+0.25%)
Sep 15, 2016 28.70 29.26 28.69 29.16 2,446,954 +0.47(+1.63%)
Sep 14, 2016 28.59 28.73 28.51 28.69 1,871,553 +0.08(+0.28%)
Sep 13, 2016 28.62 28.88 28.52 28.62 2,423,232 -0.26(-0.90%)
Sep 12, 2016 28.34 28.95 28.32 28.88 3,009,842 +0.41(+1.44%)
Sep 09, 2016 28.87 29.00 28.46 28.47 4,427,617 -0.68(-2.33%)
Sep 08, 2016 29.00 29.24 28.99 29.14 3,859,151 +0.01(+0.03%)
Sep 07, 2016 29.17 29.23 28.97 29.14 2,947,489 +0.10(+0.34%)
Sep 06, 2016 29.01 29.17 28.94 29.04 2,116,260 +0.04(+0.13%)
Sep 02, 2016 28.95 29.00 29.00 29.00 1,713,749 +0.12(+0.40%)
Sep 01, 2016 28.81 28.93 28.66 28.89 2,277,137 +0.01(+0.03%)
Aug 31, 2016 28.78 28.94 28.74 28.88 2,704,047 +0.02(+0.06%)
Aug 30, 2016 28.77 28.91 28.73 28.86 2,684,819 +0.09(+0.31%)
Aug 29, 2016 28.50 28.92 28.46 28.77 2,608,306 +0.26(+0.93%)
Aug 26, 2016 28.58 28.86 28.31 28.51 2,625,144 +0.03(+0.11%)
Aug 25, 2016 28.39 28.51 28.27 28.47 1,198,332 +0.00(+0.02%)
Aug 24, 2016 28.48 28.67 28.41 28.47 1,934,446 -0.02(-0.08%)
Aug 23, 2016 28.62 28.64 28.47 28.49 1,598,176 -0.01(-0.03%)
Aug 22, 2016 28.27 28.51 28.22 28.50 1,918,875 +0.14(+0.51%)
Aug 19, 2016 27.97 28.43 27.94 28.36 2,580,725 +0.32(+1.12%)
Aug 18, 2016 27.76 28.13 27.76 28.04 5,155,348 +0.25(+0.92%)
Aug 17, 2016 27.79 27.82 27.61 27.79 1,454,566 +0.06(+0.20%)
Aug 16, 2016 27.97 28.13 27.73 27.73 2,011,327 -0.32(-1.12%)
Aug 15, 2016 28.04 28.17 27.98 28.05 2,957,748 +0.06(+0.20%)
Aug 12, 2016 27.94 28.04 27.90 27.99 1,651,483 +0.01(+0.03%)
Aug 11, 2016 27.91 28.04 27.84 27.98 1,846,691 +0.13(+0.45%)
Aug 10, 2016 27.88 27.93 27.71 27.86 1,629,397 -0.02(-0.07%)
Aug 09, 2016 27.81 27.89 27.75 27.88 1,194,159 +0.12(+0.42%)
Aug 08, 2016 27.74 27.85 27.69 27.76 1,364,616 -0.01(-0.03%)
Aug 05, 2016 27.51 27.77 27.51 27.77 1,760,663 +0.33(+1.22%)
Aug 04, 2016 27.35 27.58 27.30 27.43 1,901,893 +0.08(+0.29%)
Aug 03, 2016 27.24 27.38 27.21 27.36 1,578,188 +0.14(+0.53%)
Aug 02, 2016 27.46 27.55 27.14 27.21 2,428,781 -0.34(-1.23%)
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.