$64.68 -0.30 (%) Amphenol Corporation (New) - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APH historical data

Date Open High Low Close Volume
9/29/201664.9765.0664.4864.681,292,484
9/28/201664.7165.0364.4564.981,707,712
9/27/201663.9764.5063.5564.502,562,035
9/26/201664.2764.4963.9864.041,315,642
9/23/201665.5165.5164.4164.421,213,580
9/22/201664.9865.7764.9865.681,113,774
9/21/201664.2864.9764.0864.901,148,420
9/20/201665.1065.1864.1164.132,621,938
9/19/201663.0563.8162.9863.761,605,005
9/16/201662.5662.9962.3662.951,867,260
9/15/201661.8062.9961.7662.791,136,518
9/14/201661.5661.8661.3861.78869,266
9/13/201661.6262.1961.4161.611,125,500
9/12/201661.0162.3260.9762.171,397,958
9/9/201662.1562.4461.2861.292,056,461
9/8/201662.5863.0962.5662.891,788,440
9/7/201662.9563.0862.5262.871,365,950
9/6/201662.6062.9462.4662.66980,735
9/2/201662.4662.6662.3462.58794,243
9/1/201662.1762.4461.8562.331,055,290
8/31/201662.1162.4562.0262.311,253,132
8/30/201662.0962.3961.9962.271,244,221
8/29/201661.5062.4061.4162.081,208,763
8/26/201661.6862.2761.0961.511,216,566
8/25/201661.2561.5161.0061.44555,341
8/24/201661.4661.8661.3161.43896,477
8/23/201661.7561.7961.4461.48740,640
8/22/201661.0061.5260.8961.50889,261
8/19/201660.3561.3560.2861.191,195,981
8/18/201659.9160.6959.9160.512,389,134
8/17/201659.9760.0359.5859.96674,087
8/16/201660.3560.6959.8459.84932,106
8/15/201660.5060.7960.3760.521,370,704
8/12/201660.2960.5160.2160.40765,344
8/11/201660.2260.5060.0860.38855,809
8/10/201660.1560.2859.8060.11755,109
8/9/201660.0060.1959.8960.15553,407
8/8/201659.8660.0959.7459.90632,402
8/5/201659.3759.9359.3759.92815,941
8/4/201659.0259.5158.9159.20881,391
8/3/201658.7959.0958.7259.03731,377
8/2/201659.2659.4558.5658.721,125,566
8/1/201659.4859.7359.3159.451,083,431
7/29/201659.1459.5958.9759.521,405,352
7/28/201658.9759.2858.3859.171,436,272
7/27/201659.6659.7858.4359.131,669,736
7/26/201658.6859.4458.5659.401,628,410
7/25/201659.0659.0858.5558.651,213,371
7/22/201658.9159.1758.8458.981,527,262
7/21/201659.1759.6458.9259.241,694,930
7/20/201658.6060.5058.3459.182,692,148
7/19/201658.8959.0758.3758.561,243,162
7/18/201659.1859.4759.0059.081,062,378
7/15/201658.6759.2358.4959.091,282,677
7/14/201658.4958.9558.2258.401,058,744
7/13/201657.9658.0957.4758.00968,795
7/12/201657.9457.9557.4557.711,270,307
7/11/201657.4757.8757.3857.571,097,648
7/8/201656.6857.5556.6857.361,395,432
7/7/201656.0456.7155.9556.111,188,054
7/6/201655.6156.0655.3656.041,381,443
7/5/201656.8056.8355.6955.971,172,274
7/1/201657.3357.6657.1057.25786,584
6/30/201656.5657.3356.3357.331,311,118
6/29/201656.2756.5055.4456.382,078,180
6/28/201655.9055.9155.1355.842,040,177
6/27/201656.5356.6755.2455.522,909,222
6/24/201657.5058.1057.0957.252,410,722
6/23/201658.7059.5658.5759.541,159,341
6/22/201658.3558.5658.1758.21692,085
6/21/201658.4358.6958.1758.28729,104
6/20/201658.1958.8558.0758.261,346,668
6/17/201658.2758.2757.5457.862,021,925
6/16/201658.1358.3957.7158.31886,194
6/15/201658.8659.0058.4958.51648,155
6/14/201658.5758.6758.3058.56692,141
6/13/201659.2059.4458.6258.65773,624
6/10/201659.2759.6159.2659.47839,961
6/9/201659.7560.0859.7359.98717,264
6/8/201659.6760.1759.6760.111,182,088
6/7/201659.2859.8658.9959.681,521,003
6/6/201659.2659.6659.1559.411,267,917
6/3/201659.0759.3658.7259.26919,419
6/2/201658.6859.1058.6259.09760,003
6/1/201658.4458.9258.3358.811,161,988
5/31/201658.1758.7958.1758.722,426,386
5/27/201658.1658.5357.8658.151,158,342
5/26/201657.5658.1557.4457.991,032,974
5/25/201657.7557.9657.5457.661,285,549
5/24/201656.4757.7456.4257.621,016,863
5/23/201656.0856.5255.9856.37888,841
5/20/201655.7256.1855.7256.041,196,716
5/19/201655.2955.5954.9955.321,086,646
5/18/201655.3255.9255.1055.661,178,243
5/17/201655.4655.9155.2655.42961,261
5/16/201654.9755.9054.9455.64975,123
5/13/201655.6956.0954.9655.081,137,760
5/12/201656.4256.4355.2355.80715,819
5/11/201656.4556.7456.0856.17701,954
5/10/201656.3456.6356.1056.471,422,419
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center