Skip to main content

Amphenol Corp A (NY: APH )

115.70 +0.40 (+0.35%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5293 0.5409 0.5293 0.5351 3,831,292 +0.01(+1.10%)
Oct 30, 2002 0.5122 0.5301 0.5122 0.5293 2,392,309 +0.02(+3.62%)
Oct 29, 2002 0.5205 0.5215 0.5004 0.5108 2,221,430 -0.01(-2.21%)
Oct 28, 2002 0.5080 0.5288 0.5066 0.5223 4,300,760 +0.02(+3.96%)
Oct 25, 2002 0.5240 0.5240 0.5016 0.5024 2,707,087 -0.02(-4.37%)
Oct 24, 2002 0.5143 0.5323 0.5048 0.5254 2,698,093 +0.01(+2.83%)
Oct 23, 2002 0.4865 0.5136 0.4865 0.5109 2,539,805 +0.02(+4.43%)
Oct 22, 2002 0.5143 0.5177 0.4858 0.4892 8,356,894 -0.03(-6.13%)
Oct 21, 2002 0.4941 0.5212 0.4890 0.5212 3,523,709 +0.03(+5.04%)
Oct 18, 2002 0.4860 0.5086 0.4733 0.4962 5,257,684 +0.01(+1.85%)
Oct 17, 2002 0.4691 0.4899 0.4691 0.4872 9,414,547 +0.03(+7.02%)
Oct 16, 2002 0.4031 0.4656 0.4031 0.4552 11,930,968 +0.03(+7.59%)
Oct 15, 2002 0.4206 0.4253 0.4182 0.4231 14,082,248 +0.01(+1.70%)
Oct 14, 2002 0.4114 0.4178 0.4021 0.4160 10,673,657 +0.00(+0.94%)
Oct 11, 2002 0.4031 0.4213 0.4031 0.4121 7,475,517 +0.02(+3.85%)
Oct 10, 2002 0.3829 0.4045 0.3818 0.3968 1,563,095 +0.01(+3.26%)
Oct 09, 2002 0.3912 0.4017 0.3836 0.3843 1,782,540 -0.01(-2.81%)
Oct 08, 2002 0.4031 0.4051 0.3903 0.3954 2,187,254 -0.01(-1.56%)
Oct 07, 2002 0.4031 0.4128 0.3936 0.4017 3,419,383 -0.00(-0.52%)
Oct 04, 2002 0.4222 0.4250 0.3985 0.4038 4,200,032 -0.02(-4.28%)
Oct 03, 2002 0.4316 0.4448 0.4213 0.4218 2,329,353 -0.01(-3.19%)
Oct 02, 2002 0.4392 0.4631 0.4357 0.4357 4,169,453 -0.01(-1.42%)
Oct 01, 2002 0.4329 0.4420 0.4184 0.4420 3,077,625 +0.01(+2.58%)
Sep 30, 2002 0.4343 0.4392 0.4185 0.4309 3,530,904 -0.00(-0.77%)
Sep 27, 2002 0.4434 0.4475 0.4310 0.4342 2,009,180 -0.01(-2.10%)
Sep 26, 2002 0.4455 0.4514 0.4324 0.4435 4,011,165 -0.00(-0.13%)
Sep 25, 2002 0.4343 0.4471 0.4309 0.4441 4,406,885 +0.01(+3.06%)
Sep 24, 2002 0.4385 0.4475 0.4275 0.4309 5,946,597 -0.01(-2.67%)
Sep 23, 2002 0.4552 0.4594 0.4374 0.4427 5,477,129 -0.02(-3.46%)
Sep 20, 2002 0.4823 0.4823 0.4584 0.4585 4,530,998 -0.02(-3.54%)
Sep 19, 2002 0.4837 0.4863 0.4691 0.4753 4,741,449 -0.01(-2.81%)
Sep 18, 2002 0.4997 0.4997 0.4813 0.4891 4,200,032 -0.01(-2.66%)
Sep 17, 2002 0.5226 0.5240 0.4976 0.5024 2,064,940 -0.01(-2.56%)
Sep 16, 2002 0.5227 0.5269 0.5115 0.5156 1,539,711 -0.01(-1.33%)
Sep 13, 2002 0.5337 0.5372 0.5226 0.5226 2,135,091 -0.02(-2.99%)
Sep 12, 2002 0.5546 0.5546 0.5344 0.5387 4,182,044 -0.02(-4.06%)
Sep 11, 2002 0.5587 0.5705 0.5532 0.5615 2,304,171 +0.01(+1.30%)
Sep 10, 2002 0.5462 0.5644 0.5462 0.5543 2,696,294 +0.01(+1.61%)
Sep 09, 2002 0.5309 0.5490 0.5295 0.5455 4,207,226 +0.01(+2.35%)
Sep 06, 2002 0.5268 0.5369 0.5226 0.5330 539,618 +0.02(+3.09%)
Sep 05, 2002 0.5136 0.5247 0.5059 0.5170 1,978,601 -0.00(-0.40%)
Sep 04, 2002 0.5129 0.5225 0.5123 0.5191 3,681,998 +0.01(+1.22%)
Sep 03, 2002 0.5361 0.5361 0.5067 0.5129 359,745 -0.03(-4.95%)
Aug 30, 2002 0.5288 0.5418 0.5212 0.5395 2,395,906 +0.01(+1.81%)
Aug 29, 2002 0.5330 0.5436 0.5231 0.5300 1,748,364 -0.00(-0.70%)
Aug 28, 2002 0.5393 0.5472 0.5302 0.5337 1,483,951 -0.01(-1.66%)
Aug 27, 2002 0.5594 0.5618 0.5423 0.5427 2,575,779 -0.02(-2.76%)
Aug 26, 2002 0.5733 0.5775 0.5566 0.5582 2,446,271 -0.01(-2.41%)
Aug 23, 2002 0.5874 0.5874 0.5719 0.5719 1,485,750 -0.02(-2.63%)
Aug 22, 2002 0.5810 0.5901 0.5758 0.5874 1,791,533 +0.01(+1.05%)
Aug 21, 2002 0.5559 0.5837 0.5546 0.5812 2,502,031 +0.03(+5.79%)
Aug 20, 2002 0.5719 0.5719 0.5494 0.5494 3,136,983 -0.03(-5.32%)
Aug 16, 2002 0.5539 0.5844 0.5487 0.5803 3,926,625 +0.02(+3.99%)
Aug 15, 2002 0.5358 0.5580 0.5358 0.5580 2,313,165 +0.02(+4.23%)
Aug 14, 2002 0.5337 0.5358 0.5156 0.5354 3,154,970 +0.00(+0.16%)
Aug 13, 2002 0.5504 0.5573 0.5345 0.5345 1,885,067 -0.02(-2.88%)
Aug 12, 2002 0.5516 0.5558 0.5420 0.5504 2,223,228 +0.03(+5.04%)
Aug 07, 2002 0.5351 0.5364 0.4990 0.5240 3,178,353 +0.00(+0.40%)
Aug 06, 2002 0.5004 0.5258 0.5004 0.5219 5,097,597 +0.03(+6.16%)
Aug 05, 2002 0.5108 0.5233 0.4905 0.4916 2,798,822 -0.02(-3.55%)
Aug 02, 2002 0.5275 0.5275 0.5031 0.5097 2,163,870 -0.02(-3.37%)
Aug 01, 2002 0.5234 0.5283 0.5163 0.5275 2,453,466 +0.00(+0.80%)
Jul 31, 2002 0.5504 0.5558 0.5233 0.5233 3,689,192 -0.03(-5.28%)
Jul 30, 2002 0.5348 0.5573 0.5326 0.5525 2,926,531 +0.02(+3.30%)
Jul 29, 2002 0.5045 0.5386 0.5016 0.5348 3,985,983 +0.04(+7.49%)
Jul 26, 2002 0.5108 0.5233 0.4962 0.4976 3,413,987 -0.01(-1.92%)
Jul 25, 2002 0.5042 0.5250 0.4990 0.5073 6,189,426 +0.00(+0.66%)
Jul 24, 2002 0.5004 0.5062 0.4887 0.5040 4,227,013 -0.00(-0.71%)
Jul 23, 2002 0.5149 0.5172 0.5073 0.5076 10,161,019 -0.01(-1.56%)
Jul 22, 2002 0.5365 0.5365 0.5136 0.5156 5,324,237 -0.02(-3.89%)
Jul 19, 2002 0.5247 0.5365 0.5198 0.5365 3,737,758 +0.01(+1.58%)
Jul 17, 2002 0.4878 0.5282 0.4878 0.5282 10,927,278 +0.05(+10.79%)
Jul 12, 2002 0.4566 0.4798 0.4545 0.4767 4,818,794 +0.02(+4.89%)
Jul 11, 2002 0.4587 0.4628 0.4509 0.4545 4,917,724 -0.00(-0.79%)
Jul 10, 2002 0.4767 0.4808 0.4552 0.4581 2,010,978 -0.02(-3.20%)
Jul 09, 2002 0.4823 0.4823 0.4728 0.4733 2,419,290 -0.01(-1.87%)
Jul 08, 2002 0.4899 0.4969 0.4795 0.4823 2,183,656 -0.01(-1.28%)
Jul 05, 2002 0.4727 0.4933 0.4726 0.4885 1,325,663 +0.02(+4.27%)
Jul 04, 2002 0.4635 0.4720 0.4531 0.4685 3,538,099 +0.00(+0.00%)
Jul 03, 2002 0.4635 0.4720 0.4531 0.4685 3,538,099 +0.00(+0.48%)
Jul 02, 2002 0.4831 0.4831 0.4644 0.4663 2,669,313 -0.02(-3.45%)
Jul 01, 2002 0.5033 0.5070 0.4830 0.4830 3,422,981 -0.02(-3.47%)
Jun 28, 2002 0.5216 0.5295 0.5004 0.5004 7,883,828 -0.02(-4.15%)
Jun 27, 2002 0.5080 0.5245 0.5063 0.5220 2,410,296 +0.02(+3.50%)
Jun 26, 2002 0.4969 0.5072 0.4934 0.5044 4,266,585 -0.00(-0.58%)
Jun 25, 2002 0.5594 0.5594 0.5004 0.5073 6,459,235 -0.05(-9.02%)
Jun 21, 2002 0.5726 0.5758 0.5553 0.5576 2,016,375 -0.02(-2.62%)
Jun 20, 2002 0.5810 0.5844 0.5722 0.5726 1,433,586 -0.01(-1.62%)
Jun 19, 2002 0.5872 0.5879 0.5782 0.5821 2,005,582 -0.01(-1.57%)
Jun 18, 2002 0.5844 0.6017 0.5828 0.5914 3,764,739 +0.01(+1.31%)
Jun 17, 2002 0.5629 0.5942 0.5629 0.5837 4,730,657 +0.02(+3.93%)
Jun 14, 2002 0.5629 0.5630 0.5544 0.5616 2,431,881 -0.02(-3.81%)
Jun 12, 2002 0.5928 0.5949 0.5740 0.5839 3,642,426 -0.01(-1.62%)
Jun 11, 2002 0.6157 0.6168 0.5844 0.5935 4,504,017 -0.02(-3.35%)
Jun 10, 2002 0.6171 0.6185 0.6122 0.6140 1,145,790 -0.00(-0.47%)
Jun 07, 2002 0.6025 0.6250 0.5947 0.6170 2,478,648 +0.01(+0.86%)
Jun 06, 2002 0.6178 0.6178 0.6088 0.6117 1,987,595 -0.01(-1.17%)
Jun 05, 2002 0.6095 0.6224 0.6053 0.6189 1,859,885 -0.01(-0.93%)
May 31, 2002 0.6282 0.6324 0.6239 0.6247 719,491 -0.01(-1.43%)
May 28, 2002 0.6325 0.6380 0.6279 0.6338 992,898 +0.00(+0.42%)
May 27, 2002 0.6366 0.6382 0.6289 0.6311 651,139 +0.00(+0.00%)
May 24, 2002 0.6366 0.6382 0.6289 0.6311 651,139 -0.01(-1.07%)
May 23, 2002 0.6414 0.6428 0.6225 0.6380 2,124,298 +0.00(+0.22%)
May 22, 2002 0.6414 0.6449 0.6359 0.6366 1,115,211 -0.00(-0.76%)
May 21, 2002 0.6491 0.6574 0.6407 0.6414 2,329,353 -0.01(-1.70%)
May 20, 2002 0.6671 0.6673 0.6478 0.6525 2,246,612 -0.02(-2.49%)
May 17, 2002 0.6706 0.6810 0.6664 0.6692 1,838,300 +0.00(+0.12%)
May 16, 2002 0.6699 0.6809 0.6602 0.6684 1,455,171 -0.00(-0.48%)
May 15, 2002 0.6632 0.6803 0.6562 0.6716 1,784,339 +0.01(+1.28%)
May 14, 2002 0.6532 0.6671 0.6505 0.6631 3,190,945 +0.03(+4.58%)
May 13, 2002 0.6067 0.6359 0.6067 0.6341 1,568,491 +0.03(+4.87%)
May 10, 2002 0.6254 0.6274 0.6029 0.6046 2,014,576 -0.02(-3.33%)
May 09, 2002 0.6261 0.6360 0.6227 0.6254 1,368,832 -0.00(-0.11%)
May 08, 2002 0.5997 0.6285 0.5983 0.6261 2,359,932 +0.03(+5.85%)
May 07, 2002 0.6004 0.6004 0.5889 0.5915 1,158,381 -0.01(-1.14%)
May 06, 2002 0.6060 0.6117 0.5956 0.5983 147,136,016 -0.01(-1.28%)
May 03, 2002 0.6102 0.6122 0.6046 0.6061 1,145,790 -0.00(-0.46%)
May 02, 2002 0.6115 0.6184 0.6074 0.6089 1,293,286 -0.00(-0.21%)
May 01, 2002 0.6115 0.6143 0.6067 0.6102 719,491 +0.00(+0.11%)
Apr 30, 2002 0.6115 0.6164 0.6046 0.6095 5,183,936 +0.00(+0.64%)
Apr 29, 2002 0.6275 0.6323 0.6039 0.6056 2,401,303 -0.02(-3.18%)
Apr 26, 2002 0.6296 0.6310 0.6252 0.6254 4,414,080 -0.00(-0.60%)
Apr 25, 2002 0.6331 0.6332 0.6213 0.6292 1,519,925 -0.00(-0.72%)
Apr 24, 2002 0.6359 0.6418 0.6331 0.6338 2,735,866 -0.00(-0.48%)
Apr 23, 2002 0.6352 0.6434 0.6338 0.6368 1,311,273 +0.00(+0.37%)
Apr 22, 2002 0.6524 0.6525 0.6324 0.6345 1,976,803 -0.02(-2.75%)
Apr 19, 2002 0.6574 0.6664 0.6524 0.6524 3,833,091 -0.00(-0.66%)
Apr 18, 2002 0.6489 0.6592 0.6441 0.6567 7,390,977 +0.01(+1.20%)
Apr 17, 2002 0.6241 0.6560 0.6227 0.6489 7,074,400 +0.03(+4.87%)
Apr 16, 2002 0.6081 0.6261 0.6081 0.6188 5,730,750 +0.02(+3.53%)
Apr 15, 2002 0.5983 0.6018 0.5946 0.5976 1,759,156 -0.00(-0.12%)
Apr 12, 2002 0.6081 0.6143 0.5976 0.5983 3,261,095 -0.01(-1.26%)
Apr 11, 2002 0.6247 0.6254 0.6039 0.6060 2,347,341 -0.02(-3.65%)
Apr 10, 2002 0.6241 0.6296 0.6241 0.6289 1,385,021 +0.01(+0.96%)
Apr 09, 2002 0.6324 0.6324 0.6213 0.6229 1,431,788 -0.01(-1.49%)
Apr 08, 2002 0.6129 0.6360 0.6129 0.6324 2,518,220 +0.01(+1.11%)
Apr 05, 2002 0.6303 0.6331 0.6254 0.6254 1,090,029 -0.01(-0.86%)
Apr 04, 2002 0.6310 0.6359 0.6275 0.6309 964,118 -0.00(-0.02%)
Apr 03, 2002 0.6407 0.6428 0.6266 0.6310 1,081,036 -0.01(-1.52%)
Apr 02, 2002 0.6471 0.6471 0.6400 0.6407 672,724 -0.01(-0.97%)
Apr 01, 2002 0.6505 0.6505 0.6380 0.6470 1,419,197 -0.00(-0.53%)
Mar 29, 2002 0.6395 0.6602 0.6393 0.6505 1,733,974 +0.00(+0.00%)
Mar 28, 2002 0.6395 0.6602 0.6393 0.6505 1,733,974 +0.01(+1.74%)
Mar 27, 2002 0.6459 0.6498 0.6393 0.6393 1,251,915 -0.01(-1.01%)
Mar 26, 2002 0.6464 0.6464 0.6442 0.6459 1,302,279 -0.00(-0.06%)
Mar 25, 2002 0.6527 0.6534 0.6442 0.6463 1,081,036 -0.01(-0.96%)
Mar 22, 2002 0.6532 0.6532 0.6523 0.6525 1,367,033 -0.00(-0.11%)
Mar 21, 2002 0.6491 0.6567 0.6463 0.6532 1,250,116 +0.00(+0.21%)
Mar 20, 2002 0.6477 0.6553 0.6477 0.6518 1,543,309 -0.00(-0.21%)
Mar 19, 2002 0.6492 0.6595 0.6477 0.6532 2,626,144 +0.00(+0.64%)
Mar 18, 2002 0.6524 0.6644 0.6491 0.6491 2,692,697 -0.00(-0.41%)
Mar 15, 2002 0.6443 0.6532 0.6423 0.6517 3,365,421 +0.01(+1.14%)
Mar 14, 2002 0.6567 0.6585 0.6425 0.6443 3,288,076 -0.01(-2.07%)
Mar 13, 2002 0.6664 0.6666 0.6574 0.6580 1,991,192 -0.01(-1.52%)
Mar 12, 2002 0.6567 0.6705 0.6539 0.6681 2,577,578 +0.00(+0.40%)
Mar 11, 2002 0.6769 0.6769 0.6588 0.6655 1,277,097 -0.01(-1.28%)
Mar 08, 2002 0.6623 0.6741 0.6574 0.6741 2,737,665 +0.01(+2.21%)
Mar 07, 2002 0.6626 0.6651 0.6556 0.6595 359,745 -0.00(-0.27%)
Mar 06, 2002 0.6539 0.6657 0.6456 0.6613 2,264,599 +0.00(+0.70%)
Mar 05, 2002 0.6373 0.6567 0.6366 0.6567 2,906,745 +0.02(+2.96%)
Mar 04, 2002 0.6129 0.6428 0.6043 0.6378 5,178,540 +0.03(+5.13%)
Mar 01, 2002 0.5862 0.6095 0.5862 0.6067 3,521,911 +0.02(+3.49%)
Feb 28, 2002 0.5928 0.5928 0.5733 0.5862 2,584,773 -0.01(-0.85%)
Feb 27, 2002 0.5900 0.5949 0.5900 0.5913 1,978,601 +0.00(+0.73%)
Feb 26, 2002 0.5747 0.5928 0.5719 0.5869 1,318,468 +0.02(+2.62%)
Feb 25, 2002 0.5650 0.5768 0.5650 0.5719 2,208,839 +0.01(+1.35%)
Feb 22, 2002 0.5657 0.5721 0.5594 0.5643 2,797,023 -0.00(-0.61%)
Feb 21, 2002 0.5768 0.5789 0.5629 0.5678 2,680,106 -0.01(-1.73%)
Feb 20, 2002 0.5879 0.5900 0.5712 0.5778 3,887,053 -0.01(-1.54%)
Feb 19, 2002 0.5921 0.5922 0.5844 0.5868 2,032,563 -0.01(-0.94%)
Feb 18, 2002 0.5963 0.5969 0.5915 0.5924 1,345,449 +0.00(+0.00%)
Feb 15, 2002 0.5963 0.5969 0.5915 0.5924 1,345,449 -0.01(-0.88%)
Feb 14, 2002 0.6004 0.6058 0.5946 0.5976 2,395,906 +0.00(+0.30%)
Feb 13, 2002 0.5963 0.5976 0.5935 0.5958 1,579,283 -0.00(-0.53%)
Feb 12, 2002 0.6039 0.6047 0.5844 0.5990 2,430,082 -0.01(-1.03%)
Feb 11, 2002 0.5949 0.6115 0.5935 0.6053 359,745 +0.01(+1.75%)
Feb 08, 2002 0.5828 0.5963 0.5817 0.5949 1,570,290 +0.01(+2.07%)
Feb 07, 2002 0.5810 0.5969 0.5754 0.5828 2,449,868 -0.01(-1.20%)
Feb 06, 2002 0.6050 0.6095 0.5824 0.5899 2,798,822 -0.02(-2.48%)
Feb 05, 2002 0.6196 0.6196 0.5949 0.6049 3,721,570 -0.02(-2.64%)
Feb 04, 2002 0.6324 0.6325 0.6150 0.6213 2,644,131 -0.01(-1.95%)
Feb 01, 2002 0.6380 0.6391 0.6254 0.6336 1,539,711 -0.01(-0.89%)
Jan 31, 2002 0.6282 0.6393 0.6186 0.6393 1,361,637 +0.01(+2.34%)
Jan 30, 2002 0.6254 0.6267 0.6046 0.6247 2,172,864 -0.00(-0.11%)
Jan 29, 2002 0.6359 0.6381 0.6231 0.6254 1,626,050 -0.01(-1.57%)
Jan 28, 2002 0.6324 0.6392 0.6313 0.6354 942,533 +0.00(+0.59%)
Jan 25, 2002 0.6241 0.6352 0.6135 0.6317 1,840,099 +0.00(+0.78%)
Jan 24, 2002 0.6331 0.6438 0.6239 0.6268 3,460,754 -0.01(-0.88%)
Jan 23, 2002 0.6324 0.6393 0.6303 0.6324 2,428,284 +0.00(+0.55%)
Jan 22, 2002 0.6303 0.6386 0.6254 0.6289 4,799,008 +0.00(+0.33%)
Jan 21, 2002 0.6247 0.6303 0.6211 0.6268 2,588,370 +0.00(+0.00%)
Jan 18, 2002 0.6247 0.6303 0.6211 0.6268 2,588,370 +0.00(+0.00%)
Jan 17, 2002 0.6268 0.6321 0.6217 0.6268 4,408,684 +0.01(+1.01%)
Jan 16, 2002 0.6213 0.6342 0.6122 0.6206 7,182,324 -0.00(-0.78%)
Jan 15, 2002 0.6532 0.6534 0.6167 0.6254 11,772,680 -0.04(-6.05%)
Jan 14, 2002 0.6803 0.6803 0.6616 0.6657 6,768,616 -0.01(-2.15%)
Jan 11, 2002 0.6783 0.6872 0.6755 0.6803 7,853,250 +0.00(+0.39%)
Jan 10, 2002 0.7084 0.7084 0.6670 0.6777 5,266,678 +0.01(+1.48%)
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.