Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.984 1.988 1.935 1.952 8,436,938 -0.04(-2.04%)
Nov 29, 2004 2.024 2.031 1.989 1.993 5,114,685 -0.03(-1.59%)
Nov 26, 2004 2.034 2.035 2.023 2.025 894,867 -0.00(-0.22%)
Nov 24, 2004 2.002 2.039 2.002 2.029 2,835,696 +0.03(+1.42%)
Nov 23, 2004 2.007 2.009 1.963 2.001 2,813,212 -0.01(-0.50%)
Nov 22, 2004 2.016 2.039 2.010 2.011 6,227,199 -0.00(-0.22%)
Nov 19, 2004 2.039 2.044 1.991 2.015 4,632,626 -0.04(-1.84%)
Nov 18, 2004 2.063 2.063 2.050 2.053 7,056,413 -0.01(-0.48%)
Nov 17, 2004 2.021 2.086 2.021 2.063 6,033,836 +0.06(+2.80%)
Nov 16, 2004 2.007 2.013 1.996 2.007 3,712,576 -0.01(-0.47%)
Nov 15, 2004 1.995 2.018 1.985 2.016 4,414,980 +0.02(+1.06%)
Nov 12, 2004 1.959 2.001 1.939 1.995 4,019,259 +0.04(+1.87%)
Nov 11, 2004 1.949 1.962 1.932 1.959 2,788,029 +0.01(+0.51%)
Nov 10, 2004 1.974 1.976 1.942 1.949 3,371,717 -0.00(-0.06%)
Nov 09, 2004 1.952 1.964 1.934 1.950 3,387,006 +0.01(+0.40%)
Nov 08, 2004 1.947 1.952 1.931 1.942 4,302,559 -0.01(-0.29%)
Nov 05, 2004 1.940 1.968 1.936 1.947 4,975,284 +0.02(+1.24%)
Nov 04, 2004 1.940 1.940 1.901 1.924 6,897,225 -0.02(-0.86%)
Nov 03, 2004 1.974 1.982 1.920 1.940 6,450,241 -0.01(-0.29%)
Nov 02, 2004 1.936 1.988 1.928 1.946 5,140,767 +0.01(+0.52%)
Nov 01, 2004 1.914 1.940 1.905 1.936 3,914,933 +0.03(+1.43%)
Oct 29, 2004 1.914 1.935 1.871 1.909 4,759,436 -0.00(-0.09%)
Oct 28, 2004 1.917 1.919 1.891 1.910 5,022,051 -0.01(-0.32%)
Oct 27, 2004 1.890 1.924 1.876 1.916 11,615,291 +0.03(+1.56%)
Oct 26, 2004 1.918 1.918 1.849 1.887 7,492,605 -0.04(-2.11%)
Oct 25, 2004 1.909 1.948 1.908 1.927 7,832,564 +0.02(+1.26%)
Oct 22, 2004 1.938 1.939 1.891 1.904 7,267,764 -0.03(-1.47%)
Oct 21, 2004 1.879 1.946 1.820 1.932 10,265,345 +0.05(+2.48%)
Oct 20, 2004 1.865 1.916 1.852 1.885 10,448,816 +0.02(+1.07%)
Oct 19, 2004 1.842 1.885 1.842 1.865 10,793,272 +0.03(+1.51%)
Oct 18, 2004 1.827 1.851 1.804 1.837 8,355,095 +0.01(+0.58%)
Oct 15, 2004 1.808 1.841 1.800 1.827 8,636,596 +0.02(+1.05%)
Oct 14, 2004 1.821 1.821 1.795 1.808 4,596,651 -0.02(-0.97%)
Oct 13, 2004 1.835 1.846 1.810 1.826 6,246,985 +0.01(+0.27%)
Oct 12, 2004 1.862 1.863 1.792 1.821 16,137,296 -0.07(-3.85%)
Oct 11, 2004 1.897 1.899 1.877 1.894 3,072,228 -0.00(-0.15%)
Oct 08, 2004 1.926 1.926 1.890 1.896 4,543,589 -0.03(-1.56%)
Oct 07, 2004 1.943 1.950 1.912 1.926 4,306,157 -0.02(-0.86%)
Oct 06, 2004 1.890 1.943 1.871 1.943 6,207,413 +0.06(+3.04%)
Oct 05, 2004 1.924 1.925 1.879 1.886 13,124,425 -0.03(-1.68%)
Oct 04, 2004 1.940 1.951 1.909 1.918 14,747,778 -0.02(-0.95%)
Oct 01, 2004 1.905 1.940 1.901 1.936 9,637,589 +0.03(+1.66%)
Sep 30, 2004 1.848 1.911 1.843 1.905 75,076,240 +0.06(+3.07%)
Sep 29, 2004 1.833 1.851 1.825 1.848 6,651,699 +0.02(+0.85%)
Sep 28, 2004 1.840 1.846 1.798 1.832 13,522,843 +0.06(+3.58%)
Sep 27, 2004 1.767 1.788 1.751 1.769 4,509,413 +0.00(+0.22%)
Sep 24, 2004 1.776 1.786 1.745 1.765 3,509,320 -0.01(-0.78%)
Sep 23, 2004 1.812 1.816 1.762 1.779 5,369,205 -0.03(-1.84%)
Sep 22, 2004 1.827 1.827 1.796 1.812 5,567,965 -0.01(-0.73%)
Sep 21, 2004 1.802 1.845 1.801 1.826 5,540,984 +0.04(+2.27%)
Sep 20, 2004 1.775 1.807 1.751 1.785 12,364,462 +0.00(+0.25%)
Sep 17, 2004 1.729 1.782 1.725 1.781 5,713,662 +0.04(+2.43%)
Sep 16, 2004 1.712 1.755 1.712 1.738 3,227,819 +0.02(+1.07%)
Sep 15, 2004 1.750 1.750 1.700 1.720 4,474,338 -0.03(-1.68%)
Sep 14, 2004 1.723 1.763 1.704 1.750 5,187,534 +0.03(+1.55%)
Sep 13, 2004 1.691 1.725 1.690 1.723 6,587,844 +0.05(+2.75%)
Sep 10, 2004 1.682 1.692 1.648 1.677 14,542,723 +0.03(+1.51%)
Sep 09, 2004 1.637 1.654 1.636 1.652 13,002,111 -0.01(-0.67%)
Sep 08, 2004 1.660 1.681 1.654 1.663 5,323,338 +0.00(+0.03%)
Sep 07, 2004 1.651 1.693 1.651 1.662 3,275,485 -0.01(-0.80%)
Sep 03, 2004 1.697 1.703 1.656 1.676 2,413,894 -0.03(-1.76%)
Sep 02, 2004 1.715 1.721 1.693 1.706 3,713,475 -0.02(-1.10%)
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.