Skip to main content

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.251 1.259 1.243 1.259 9,286,911 +0.01(+0.97%)
Nov 29, 2005 1.249 1.258 1.241 1.247 5,321,023 +0.00(+0.07%)
Nov 28, 2005 1.262 1.265 1.246 1.246 7,497,203 -0.02(-1.31%)
Nov 25, 2005 1.266 1.266 1.258 1.263 1,822,881 -0.00(-0.29%)
Nov 23, 2005 1.266 1.275 1.263 1.266 15,082,315 +0.00(+0.05%)
Nov 22, 2005 1.251 1.267 1.231 1.266 18,286,872 +0.04(+3.32%)
Nov 21, 2005 1.208 1.228 1.204 1.225 6,951,499 +0.02(+1.42%)
Nov 18, 2005 1.210 1.212 1.198 1.208 4,377,238 +0.00(+0.02%)
Nov 17, 2005 1.192 1.208 1.185 1.208 6,624,740 +0.02(+1.60%)
Nov 16, 2005 1.191 1.205 1.183 1.189 8,404,497 -0.00(-0.30%)
Nov 15, 2005 1.200 1.211 1.187 1.192 7,910,212 -0.01(-0.63%)
Nov 14, 2005 1.191 1.206 1.188 1.200 7,805,716 +0.01(+0.76%)
Nov 11, 2005 1.188 1.195 1.182 1.191 7,525,400 +0.00(+0.23%)
Nov 10, 2005 1.181 1.195 1.170 1.188 10,827,819 +0.01(+0.64%)
Nov 09, 2005 1.177 1.190 1.162 1.180 8,908,734 +0.00(+0.33%)
Nov 08, 2005 1.199 1.199 1.164 1.177 10,187,571 -0.02(-1.98%)
Nov 07, 2005 1.199 1.206 1.190 1.200 7,724,441 +0.00(+0.10%)
Nov 04, 2005 1.204 1.207 1.189 1.199 6,986,331 -0.00(-0.23%)
Nov 03, 2005 1.206 1.210 1.196 1.202 7,822,303 -0.00(-0.23%)
Nov 02, 2005 1.192 1.208 1.192 1.205 11,249,122 +0.01(+0.86%)
Nov 01, 2005 1.201 1.202 1.184 1.194 14,040,669 -0.01(-0.88%)
Oct 31, 2005 1.183 1.210 1.183 1.205 10,345,145 +0.02(+1.52%)
Oct 28, 2005 1.183 1.190 1.164 1.187 11,746,724 +0.00(+0.31%)
Oct 27, 2005 1.205 1.208 1.177 1.183 11,562,611 -0.02(-1.83%)
Oct 26, 2005 1.208 1.217 1.201 1.205 21,041,928 -0.01(-0.77%)
Oct 25, 2005 1.215 1.222 1.206 1.215 14,745,605 -0.00(-0.32%)
Oct 24, 2005 1.206 1.219 1.201 1.218 21,277,460 +0.01(+1.00%)
Oct 21, 2005 1.206 1.223 1.201 1.206 17,853,958 -0.00(-0.05%)
Oct 20, 2005 1.183 1.235 1.180 1.207 24,521,824 -0.03(-2.70%)
Oct 19, 2005 1.206 1.243 1.197 1.240 23,463,590 +0.00(+0.37%)
Oct 18, 2005 1.242 1.242 1.226 1.236 10,121,224 -0.01(-0.46%)
Oct 17, 2005 1.227 1.243 1.222 1.242 11,403,378 +0.01(+0.71%)
Oct 14, 2005 1.193 1.239 1.188 1.233 15,472,104 +0.04(+3.33%)
Oct 13, 2005 1.186 1.203 1.182 1.193 14,544,905 +0.00(+0.33%)
Oct 12, 2005 1.183 1.199 1.180 1.189 11,094,865 +0.00(+0.30%)
Oct 11, 2005 1.203 1.209 1.180 1.186 11,343,666 -0.01(-1.13%)
Oct 10, 2005 1.173 1.199 1.173 1.199 14,357,475 +0.03(+2.53%)
Oct 07, 2005 1.175 1.179 1.157 1.170 9,238,810 -0.01(-0.46%)
Oct 06, 2005 1.173 1.189 1.162 1.175 6,359,353 +0.00(+0.15%)
Oct 05, 2005 1.194 1.194 1.166 1.173 10,172,643 -0.03(-2.26%)
Oct 04, 2005 1.214 1.215 1.194 1.200 7,046,043 -0.01(-1.14%)
Oct 03, 2005 1.216 1.219 1.206 1.214 7,087,510 -0.00(-0.15%)
Sep 30, 2005 1.214 1.222 1.209 1.216 7,284,892 -0.00(-0.02%)
Sep 29, 2005 1.195 1.220 1.194 1.216 10,403,198 +0.02(+1.89%)
Sep 28, 2005 1.203 1.205 1.177 1.194 5,465,328 -0.01(-0.53%)
Sep 27, 2005 1.201 1.206 1.186 1.200 7,329,677 -0.01(-0.47%)
Sep 26, 2005 1.239 1.251 1.202 1.206 16,566,828 +0.05(+4.33%)
Sep 23, 2005 1.156 1.159 1.140 1.156 6,777,338 +0.00(+0.24%)
Sep 22, 2005 1.151 1.163 1.120 1.153 14,330,936 -0.00(-0.42%)
Sep 21, 2005 1.173 1.180 1.157 1.158 10,880,896 -0.02(-1.89%)
Sep 20, 2005 1.173 1.195 1.173 1.180 22,498,244 +0.01(+0.62%)
Sep 19, 2005 1.176 1.198 1.102 1.173 32,237,972 -0.05(-4.07%)
Sep 16, 2005 1.217 1.231 1.212 1.223 9,955,356 +0.01(+0.90%)
Sep 15, 2005 1.231 1.240 1.200 1.212 8,713,010 -0.02(-1.54%)
Sep 14, 2005 1.246 1.249 1.227 1.231 7,437,490 -0.01(-0.80%)
Sep 13, 2005 1.264 1.266 1.235 1.241 8,558,754 -0.02(-1.55%)
Sep 12, 2005 1.272 1.279 1.255 1.260 11,287,271 -0.01(-0.78%)
Sep 09, 2005 1.280 1.289 1.264 1.270 10,577,359 -0.01(-0.61%)
Sep 08, 2005 1.281 1.288 1.270 1.278 6,062,450 -0.01(-0.80%)
Sep 07, 2005 1.286 1.292 1.281 1.288 6,233,294 +0.00(+0.12%)
Sep 06, 2005 1.278 1.290 1.276 1.287 6,603,178 +0.01(+1.02%)
Sep 02, 2005 1.265 1.274 1.258 1.274 5,068,905 +0.01(+0.69%)
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.