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 (%)
Dec 31, 2013 20.07 20.15 20.15 20.15 2,981,072 +0.11(+0.53%)
Dec 30, 2013 19.98 20.06 19.98 20.04 947,101 +0.10(+0.50%)
Dec 27, 2013 19.96 20.07 19.92 19.95 715,005 -0.04(-0.18%)
Dec 26, 2013 19.95 20.04 19.89 19.98 1,451,281 +0.05(+0.27%)
Dec 24, 2013 19.89 20.02 19.80 19.93 624,786 +0.07(+0.34%)
Dec 23, 2013 19.95 19.98 19.80 19.86 2,186,078 +0.02(+0.10%)
Dec 20, 2013 19.76 19.93 19.73 19.84 3,741,365 +0.17(+0.88%)
Dec 19, 2013 19.69 19.77 19.62 19.67 1,779,526 -0.04(-0.21%)
Dec 18, 2013 19.46 19.72 19.21 19.71 2,633,221 +0.20(+1.03%)
Dec 17, 2013 19.51 19.57 19.40 19.50 2,952,089 +0.06(+0.31%)
Dec 16, 2013 19.30 19.50 19.30 19.44 1,450,382 +0.20(+1.05%)
Dec 13, 2013 19.22 19.32 19.11 19.24 2,028,567 +0.02(+0.12%)
Dec 12, 2013 19.21 19.32 19.20 19.22 2,177,063 +0.02(+0.13%)
Dec 11, 2013 19.51 19.57 19.19 19.20 2,713,289 -0.35(-1.77%)
Dec 10, 2013 19.43 19.63 19.42 19.54 3,130,533 -0.02(-0.13%)
Dec 09, 2013 19.50 19.57 19.40 19.57 1,834,430 +0.15(+0.79%)
Dec 06, 2013 19.27 19.46 19.26 19.41 2,386,505 +0.24(+1.27%)
Dec 05, 2013 19.16 19.22 19.13 19.17 1,421,856 -0.03(-0.15%)
Dec 04, 2013 19.04 19.27 19.01 19.20 1,887,264 -0.04(-0.21%)
Dec 03, 2013 19.18 19.27 19.14 19.24 2,337,733 +0.07(+0.34%)
Dec 02, 2013 19.17 19.27 19.12 19.17 1,536,812 +0.01(+0.06%)
Nov 29, 2013 19.17 19.22 19.10 19.16 1,090,508 -0.00(-0.01%)
Nov 27, 2013 19.28 19.30 19.08 19.16 1,420,920 +0.00(+0.01%)
Nov 26, 2013 19.15 19.24 19.15 19.16 2,185,338 -0.01(-0.06%)
Nov 25, 2013 19.19 19.25 19.12 19.17 1,587,292 -0.01(-0.07%)
Nov 22, 2013 19.08 19.23 19.05 19.19 1,575,790 +0.03(+0.14%)
Nov 21, 2013 19.17 19.21 19.06 19.16 1,955,249 +0.02(+0.09%)
Nov 20, 2013 19.08 19.18 19.03 19.14 3,728,334 +0.06(+0.32%)
Nov 19, 2013 19.05 19.15 19.00 19.08 4,783,089 -0.03(-0.17%)
Nov 18, 2013 18.99 19.22 18.99 19.11 4,868,289 +0.15(+0.81%)
Nov 15, 2013 18.65 18.97 18.63 18.96 3,534,929 +0.31(+1.67%)
Nov 14, 2013 18.44 18.65 18.41 18.65 2,332,951 +0.23(+1.26%)
Nov 13, 2013 18.23 18.42 18.15 18.42 3,090,959 +0.07(+0.39%)
Nov 12, 2013 18.24 18.38 18.17 18.34 1,589,040 +0.06(+0.35%)
Nov 11, 2013 18.29 18.37 18.22 18.28 1,009,549 -0.06(-0.31%)
Nov 08, 2013 18.10 18.35 18.08 18.34 1,603,758 +0.24(+1.33%)
Nov 07, 2013 18.27 18.32 18.03 18.10 3,026,448 -0.14(-0.75%)
Nov 06, 2013 18.06 18.24 18.06 18.23 1,501,852 +0.24(+1.35%)
Nov 05, 2013 18.02 18.10 17.91 17.99 1,317,382 -0.11(-0.61%)
Nov 04, 2013 18.07 18.15 18.01 18.10 1,419,034 +0.08(+0.45%)
Nov 01, 2013 18.17 18.23 17.96 18.02 1,437,816 -0.08(-0.45%)
Oct 31, 2013 18.10 18.31 18.05 18.10 1,769,824 -0.03(-0.16%)
Oct 30, 2013 18.29 18.31 18.10 18.13 2,727,878 -0.12(-0.64%)
Oct 29, 2013 18.24 18.33 18.20 18.25 2,890,453 +0.05(+0.26%)
Oct 28, 2013 18.35 18.35 18.12 18.20 2,543,363 -0.12(-0.66%)
Oct 25, 2013 18.36 18.37 18.20 18.32 2,832,826 -0.00(-0.02%)
Oct 24, 2013 18.34 18.44 18.31 18.33 2,259,031 -0.06(-0.33%)
Oct 23, 2013 18.43 18.47 18.33 18.39 2,183,985 -0.10(-0.52%)
Oct 22, 2013 18.56 18.70 18.47 18.48 3,032,450 -0.08(-0.43%)
Oct 21, 2013 18.58 18.64 18.51 18.56 1,866,473 +0.00(+0.01%)
Oct 18, 2013 18.47 18.60 18.42 18.56 5,006,303 +0.27(+1.49%)
Oct 17, 2013 17.83 18.47 17.65 18.29 5,521,034 +0.47(+2.62%)
Oct 16, 2013 17.57 17.87 17.54 17.82 5,991,491 +0.36(+2.07%)
Oct 15, 2013 17.30 17.58 17.25 17.46 4,112,118 +0.08(+0.45%)
Oct 14, 2013 17.27 17.49 17.21 17.38 2,243,918 +0.01(+0.07%)
Oct 11, 2013 17.10 17.38 17.10 17.37 2,753,876 +0.20(+1.14%)
Oct 10, 2013 17.24 17.34 17.16 17.17 3,560,835 +0.11(+0.65%)
Oct 09, 2013 16.89 17.11 16.72 17.06 3,350,441 +0.19(+1.15%)
Oct 08, 2013 17.06 17.18 16.86 16.87 3,181,957 -0.22(-1.29%)
Oct 07, 2013 17.11 17.22 17.04 17.09 1,419,460 -0.15(-0.89%)
Oct 04, 2013 17.24 17.26 17.17 17.24 2,696,010 +0.05(+0.31%)
Oct 03, 2013 17.40 17.46 17.07 17.19 1,697,200 -0.29(-1.68%)
Oct 02, 2013 17.36 17.48 17.26 17.48 1,830,383 -0.02(-0.09%)
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.