Amphenol Corporation Historical Stock Prices

APH 
$57.5
*  
unch
unch
Get APH Alerts
*Delayed - data as of Mar. 27, 2015 9:30 ET  -  Find a broker to begin trading APH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    APH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:30  57.39 N/A N/A  57.50 0
03/26/2015 57.46 57.71 56.74 57.5 2,057,039
03/25/2015 59.06 59.27 57.61 57.61 1,054,588
03/24/2015 59.74 59.93 58.95 59.09 1,035,376
03/23/2015 60.15 60.2291 59.72 59.74 1,367,402
03/20/2015 60.22 60.539 59.94 60.05 2,046,956
03/19/2015 60.09 60.26 59.85 59.97 1,134,650
03/18/2015 58.84 60.5 58.63 60.2 1,062,662
03/17/2015 59.01 59.1 58.49 59 936,368
03/16/2015 58.22 59.33 58.108 59.31 1,139,251
03/13/2015 58.3 58.5 57.65 57.95 741,310
03/12/2015 57.36 58.33 57.3 58.29 694,357
03/11/2015 57.37 57.5 57.11 57.29 801,579
03/10/2015 57.18 57.75 57.15 57.26 1,205,011
03/09/2015 57.61 57.83 57.41 57.71 1,104,114
03/06/2015 58.38 58.7 57.64 57.77 1,267,088
03/05/2015 58.49 58.91 58.1 58.72 1,074,416
03/04/2015 57.14 58.38 56.87 58.24 1,871,355
03/03/2015 57.04 57.3628 56.74 57.32 960,987
03/02/2015 56.49 57.24 56.32 57.22 1,327,825
02/27/2015 56.65 56.97 56.43 56.46 924,826
02/26/2015 56.98 57.39 56.73 56.8 848,938
02/25/2015 56.77 57.03 56.594 56.85 835,864
02/24/2015 56.76 56.99 56.41 56.82 1,248,101
02/23/2015 56.75 56.93 56.21 56.72 656,362
02/20/2015 56.19 56.99 55.67 56.92 852,858
02/19/2015 56.14 56.5 56 56.22 406,272
02/18/2015 55.99 56.35 55.69 56.25 438,331
02/17/2015 56.37 56.39 55.77 56 694,804
02/13/2015 55.87 56.46 55.81 56.39 691,031
02/12/2015 55.68 56 55.58 56 559,208
02/11/2015 55.71 55.92 55.25 55.55 790,693
02/10/2015 55.23 55.9 54.99 55.74 866,319
02/09/2015 54.83 55.21 54.55 54.8 676,269
02/06/2015 55.16 55.62 54.86 55.05 732,436
02/05/2015 54.66 55.4 54.58 55.24 796,011
02/04/2015 54.46 54.95 54.11 54.57 811,290
02/03/2015 54.33 54.66 53.92 54.58 1,397,290
02/02/2015 53.96 54.32 53.05 54.24 946,574
01/30/2015 54.68 54.8 53.62 53.71 1,149,096
01/29/2015 54.1 55.07 53.68 54.96 1,317,654
01/28/2015 54.89 55.28 53.95 53.97 1,490,856
01/27/2015 54.09 54.71 53.85 54.32 1,015,125
01/26/2015 54.72 55.11 54.595 54.79 745,621
01/23/2015 54.88 55.31 54.68 54.91 1,399,362
01/22/2015 54.15 54.87 53.27 54.76 1,388,076
01/21/2015 51.99 54.82 51.19 53.93 2,708,414
01/20/2015 52.5 52.63 51.71 52.35 1,551,426
01/16/2015 51.74 52.47 51.66 52.42 1,083,214
01/15/2015 52.73 52.83 51.91 51.93 677,417
01/14/2015 52.09 52.68 51.8 52.45 887,908
01/13/2015 53.52 53.95 52.42 52.83 748,122
01/12/2015 53.56 53.63 52.69 52.95 651,339
01/09/2015 53.98 54.08 53.58 53.6 615,909
01/08/2015 53.46 54.02 53.42 53.91 983,222
01/07/2015 52.5 52.91 52.15 52.88 811,280
01/06/2015 52.7 53.09 51.485 51.99 2,082,050
01/05/2015 53.26 53.41 52.53 52.66 1,197,253
01/02/2015 54.03 54.22 53.18 53.64 787,985
12/31/2014 54.71 54.71 53.77 53.81 745,952
12/30/2014 55.12 55.12 54.48 54.48 547,889
12/29/2014 55.01 55.43 54.95 54.98 496,133
12/26/2014 55.42 55.66 55.2 55.22 401,169
12/24/2014 55.5 55.575 55.23 55.26 416,494
12/23/2014 55.5 55.65 55.41 55.45 844,124
12/22/2014 55.15 55.38 54.98 55.23 769,857
12/19/2014 54.74 55.15 54.34 55.02 2,624,106
12/18/2014 53.27 54.39 53.06 54.39 1,708,872
12/17/2014 51.73 52.74 51.17 52.64 1,064,544
12/16/2014 51.75 52.65 51.61 51.63 1,319,389
12/15/2014 52.49 52.755 51.65 51.9 2,113,356
12/12/2014 53.29 53.65 52.29 52.33 1,696,770
12/11/2014 54.11 54.62 53.66 53.78 3,460,874
12/10/2014 53.96 54.93 53.78 53.82 1,519,493
12/09/2014 53.06 53.99 52.89 53.88 1,116,049
12/08/2014 53.68 54.07 53.28 53.6 1,095,194
12/05/2014 53.7 53.97 53.54 53.72 760,060
12/04/2014 53.63 53.87 53.28 53.69 568,627
12/03/2014 53.05 53.77 52.955 53.7 787,858
12/02/2014 52.96 53.2 52.84 53.2 924,925
12/01/2014 53.41 53.49 52.93 52.94 1,034,526
11/28/2014 53.12 53.755 52.875 53.63 885,877
11/26/2014 52.56 53.08 52.42 52.98 971,810
11/25/2014 52.6 53.09 52.5003 52.61 1,387,771
11/24/2014 52.32 52.55 52.06 52.45 1,236,606
11/21/2014 51.93 52.44 51.89 52.05 3,585,272
11/20/2014 51.15 51.6 50.945 51.35 764,778
11/19/2014 51.47 51.63 51.245 51.53 1,236,544
11/18/2014 50.79 51.88 50.71 51.55 1,524,630
11/17/2014 50.79 51.02 50.61 50.83 1,047,579
11/14/2014 50.76 51.05 50.56 50.86 1,084,494
11/13/2014 51.21 51.32 50.315 50.71 1,094,484
11/12/2014 50.71 51.38 50.66 51.27 697,949
11/11/2014 50.81 50.99 50.65 50.81 566,030
11/10/2014 50.82 51.04 50.465 50.68 892,902
11/07/2014 51.05 51.16 50.44 50.96 949,667
11/06/2014 50.75 51.11 50.55 51.04 784,068
11/05/2014 50.19 50.68 49.8 50.62 714,686
11/04/2014 50.42 50.66 49.72 49.98 1,238,452
11/03/2014 50.66 50.808 50 50.4 1,158,986
10/31/2014 50.34 50.8 50.09 50.58 1,332,827
10/30/2014 48.94 49.62 48.91 49.49 761,742
10/29/2014 49.27 49.48 48.795 49.19 1,569,359
10/28/2014 48.42 49.23 48.4 49.23 1,012,554
10/27/2014 48.69 48.82 48.225 48.37 1,054,523
10/24/2014 48 48.92 47.915 48.83 918,375
10/23/2014 48 48.31 47.58 48.01 1,322,083
10/22/2014 48 48.27 46.81 47.12 2,846,850
10/21/2014 48.62 49.68 48.62 49.67 2,006,654
10/20/2014 47.85 48.3 47.75 48.26 1,152,886
10/17/2014 47.58 48.47 47.42 48.03 1,436,603
10/16/2014 46.16 47.505 46.15 47.2 1,420,743
10/15/2014 45.73 47.33 45.45 47.07 2,229,368
10/14/2014 45.85 46.725 45.7301 46.44 1,481,596
10/13/2014 45.8 46.74 45.27 45.56 1,807,893
10/10/2014 49.01 49.01 45.68 45.7 3,825,012
10/09/2014 49.8 49.885 49.16 49.34 1,707,586
10/08/2014 49.015 49.93 48.7 49.905 1,618,458
10/07/2014 49.335 49.425 48.85 48.87 1,196,962
10/06/2014 49.86 49.925 49.42 49.5 1,394,626
10/03/2014 49.5 49.805 49.42 49.69 1,060,910
10/02/2014 49.115 49.515 48.8051 49.36 1,665,242
10/01/2014 49.75 49.825 48.685 49.05 2,323,752
09/30/2014 50.87 51.035 49.85 49.93 2,040,036
09/29/2014 50.425 51.06 50.405 50.92 1,225,840
09/26/2014 50.545 51.01 50.44 50.91 634,098
09/25/2014 50.97 51.035 50.23 50.355 912,140
09/24/2014 50.91 51.135 50.65 51.07 1,162,222
09/23/2014 51.595 51.655 50.895 50.905 1,240,486
09/22/2014 51.715 52.03 51.63 51.785 761,642
09/19/2014 52.915 52.97 51.925 51.96 1,665,106
09/18/2014 52.33 52.725 52.285 52.66 1,378,804
09/17/2014 52.07 52.365 51.845 52.23 1,438,112
09/16/2014 51.565 52.13 51.435 51.995 835,222
09/15/2014 52.04 52.04 51.675 51.81 1,184,322
09/12/2014 52.125 52.265 51.95 52.11 1,198,368
09/11/2014 51.5 52.24 51.385 52.22 974,304
09/10/2014 51.63 52.02 51.58 51.7 1,176,442
09/09/2014 51.97 52.074 51.62 51.72 908,048
09/08/2014 51.82 52.1 51.73 52.04 1,308,024
09/05/2014 51.96 52.145 51.765 52.06 901,722
09/04/2014 52.245 52.465 51.905 51.965 841,644
09/03/2014 52.35 52.485 52.04 52.075 1,248,902
09/02/2014 51.835 52.37 51.835 52.15 1,879,662
08/29/2014 51.705 51.91 51.43 51.505 1,380,266
08/28/2014 51.535 51.785 51.37 51.695 743,872
08/27/2014 52.07 52.07 51.615 51.755 988,426
08/26/2014 52.27 52.285 51.88 51.89 819,440
08/25/2014 52.13 52.465 51.914 52.16 852,070
08/22/2014 51.96 52.215 51.825 51.925 1,038,138
08/21/2014 51.21 52.24 51.04 52.19 1,903,764
08/20/2014 50.925 51.185 50.835 51.125 718,758
08/19/2014 51 51.175 50.895 51.095 978,544
08/18/2014 50.515 50.995 50.3475 50.895 858,944
08/15/2014 50.685 50.7135 49.845 50.195 4,455,752
08/14/2014 50.175 50.485 50.0375 50.45 1,014,596
08/13/2014 50 50.13 49.76 50.015 1,214,534
08/12/2014 49.745 50.06 49.715 49.925 1,557,234
08/11/2014 49.375 49.87 49.37 49.615 998,182
08/08/2014 48.805 49.31 48.77 49.295 1,152,390
08/07/2014 49.05 49.14 48.63 48.72 1,150,148
08/06/2014 48.535 49.115 48.4964 48.91 942,302
08/05/2014 48.3 48.95 48.3 48.685 1,166,788
08/04/2014 48.15 48.675 48 48.58 800,322
08/01/2014 47.88 48.4475 47.88 48.11 1,251,768
07/31/2014 49.625 49.625 48.075 48.085 1,392,810
07/30/2014 48.99 49.04 48.62 48.705 1,137,044
07/29/2014 48.755 48.93 48.575 48.585 1,406,924
07/28/2014 48.735 49.03 48.435 48.805 972,264
07/25/2014 48.69 48.9275 48.32 48.8 1,269,080
07/24/2014 48.575 49.16 48.575 48.855 892,216
07/23/2014 48.805 49.89 48.4225 48.49 2,305,090
07/22/2014 48.43 48.605 48.24 48.605 967,868
07/21/2014 48.06 48.3 47.915 48.17 646,848
07/18/2014 47.465 48.245 47.465 48.185 1,267,834
07/17/2014 48.15 48.295 47.235 47.33 1,469,366
07/16/2014 48.375 48.5244 48.045 48.25 675,414
07/15/2014 48.46 48.66 48.1225 48.25 863,324
07/14/2014 48.59 48.825 48.44 48.48 469,052
07/11/2014 48.44 48.515 48.15 48.295 558,672
07/10/2014 48.195 48.57 48.08 48.33 474,140
07/09/2014 48.9 48.936 48.375 48.64 552,934
07/08/2014 48.9 48.99 48.395 48.84 908,470
07/07/2014 48.905 49.051 48.6 48.915 700,414
07/03/2014 48.67 48.96 48.625 48.91 419,994
07/02/2014 48.58 48.6563 48.425 48.6 657,140
07/01/2014 48.47 48.68 48.15 48.675 1,549,104
06/30/2014 48.115 48.21 47.9 48.17 813,082
06/27/2014 47.665 48.265 47.665 48.135 817,194
06/26/2014 48.07 48.0962 47.465 47.785 707,346
06/25/2014 48 48.2025 47.81 48.065 924,164
06/24/2014 48.47 48.605 48.02 48.085 731,126
06/23/2014 48.715 48.815 48.5 48.55 536,910
06/20/2014 48.85 48.94 48.62 48.74 1,247,088
06/19/2014 48.55 48.8 48.35 48.705 934,098
06/18/2014 48.375 48.525 47.905 48.5 1,265,330
06/17/2014 48.115 48.57 47.995 48.375 726,374
06/16/2014 48.325 48.56 48.09 48.24 484,570
06/13/2014 48.555 48.68 48.2575 48.41 555,916
06/12/2014 48.56 48.935 48.34 48.505 713,856
06/11/2014 48.66 49.105 48.505 49.03 619,104
06/10/2014 48.925 48.985 48.725 48.83 712,124
06/09/2014 48.605 49.375 48.49 49.1 1,041,222
06/06/2014 48.64 48.965 48.54 48.795 1,282,922
06/05/2014 48.115 48.56 48.04 48.435 1,233,250
06/04/2014 48.085 48.23 47.95 48.05 555,184
06/03/2014 48.18 48.315 47.805 48.235 894,238
06/02/2014 47.975 48.45 47.7725 48.415 975,602
05/30/2014 47.935 48.12 47.71 47.9 881,580
05/29/2014 47.765 48 47.575 47.96 767,208
05/28/2014 47.59 47.84 47.49 47.655 1,366,368
05/27/2014 47.98 48.065 47.69 47.75 795,282
05/23/2014 47.58 47.935 47.54 47.855 1,158,978
05/22/2014 47.345 47.895 47.345 47.715 614,714
05/21/2014 47.595 47.69 47.3 47.575 649,914
05/20/2014 47.835 47.945 47.23 47.3 1,192,154
05/19/2014 47.545 48.015 47.505 47.885 707,420
05/16/2014 47.29 47.79 47.25 47.745 1,417,770
05/15/2014 47.775 47.85 47.1175 47.4 1,299,032
05/14/2014 48.08 48.08 47.73 47.785 713,312
05/13/2014 48.195 48.44 47.99 48.06 890,060
05/12/2014 48.135 48.49 47.965 48.315 1,542,942
05/09/2014 47.765 48.075 47.27 48 1,293,504
05/08/2014 47.755 48.25 47.605 47.755 1,312,888
05/07/2014 47.74 47.855 47.065 47.835 1,315,436
05/06/2014 48.125 48.25 47.63 47.66 1,838,884
05/05/2014 47.65 48.3349 47.43 48.27 1,077,980
05/02/2014 48.075 48.26 47.775 47.87 959,216
05/01/2014 47.745 48.3 47.5 48.165 1,457,690
04/30/2014 47.48 47.74 47.165 47.675 1,381,244
04/29/2014 47.405 47.59 47.275 47.495 1,898,870
04/28/2014 47.675 47.785 46.8485 47.365 1,771,954
04/25/2014 48.15 48.15 47.09 47.355 1,368,448
04/24/2014 48.07 48.245 47.835 48.16 3,803,168
04/23/2014 47.95 47.975 46.987 47.765 1,347,276
04/22/2014 47.105 47.6099 47.05 47.505 1,411,688
04/21/2014 47.055 47.49 46.97 47.18 983,806
04/17/2014 46.63 47.21 46.425 47.06 891,716
04/16/2014 46.105 46.735 45.84 46.69 872,362
04/15/2014 45.73 46.06 45.238 45.68 1,210,718
04/14/2014 45.765 45.78 45.15 45.61 577,804
04/11/2014 45.4 45.82 45.175 45.265 1,344,442
04/10/2014 46.6 46.695 45.505 45.525 928,608
04/09/2014 45.855 46.665 45.765 46.57 1,339,024
04/08/2014 45.705 45.985 45.355 45.86 1,136,086
04/07/2014 46.19 46.315 45.525 45.735 935,080
04/04/2014 47.065 47.7 46.325 46.36 1,257,126
04/03/2014 46.93 46.955 46.47 46.87 947,172
04/02/2014 46.17 47.095 46.06 47 1,258,966
04/01/2014 45.965 46.125 45.615 46.11 1,249,122
03/31/2014 46.08 46.152 45.26 45.825 3,145,268
03/28/2014 45.515 46.16 45.2701 45.81 814,548
03/27/2014 45.91 45.91 45.355 45.39 1,343,542
03/26/2014 46.65 46.75 45.735 45.735 1,063,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?