Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.3316 0.3342 0.3278 0.3305 9,560,592 +0.00(+0.64%)
Apr 29, 2002 0.3403 0.3428 0.3274 0.3283 4,428,657 -0.01(-3.18%)
Apr 26, 2002 0.3414 0.3421 0.3390 0.3391 8,140,768 -0.00(-0.60%)
Apr 25, 2002 0.3433 0.3433 0.3369 0.3412 2,803,157 -0.00(-0.72%)
Apr 24, 2002 0.3448 0.3480 0.3433 0.3436 5,045,684 -0.00(-0.48%)
Apr 23, 2002 0.3444 0.3488 0.3436 0.3453 2,418,345 +0.00(+0.37%)
Apr 22, 2002 0.3537 0.3538 0.3429 0.3440 3,645,763 -0.01(-2.75%)
Apr 19, 2002 0.3565 0.3614 0.3537 0.3537 7,069,265 -0.00(-0.66%)
Apr 18, 2002 0.3519 0.3574 0.3492 0.3561 13,630,976 +0.00(+1.20%)
Apr 17, 2002 0.3384 0.3557 0.3376 0.3519 13,047,123 +0.02(+4.87%)
Apr 16, 2002 0.3297 0.3395 0.3297 0.3355 10,569,066 +0.01(+3.53%)
Apr 15, 2002 0.3244 0.3263 0.3224 0.3241 3,244,364 -0.00(-0.12%)
Apr 12, 2002 0.3297 0.3331 0.3241 0.3244 6,014,349 -0.00(-1.26%)
Apr 11, 2002 0.3387 0.3391 0.3274 0.3286 4,329,137 -0.01(-3.65%)
Apr 10, 2002 0.3384 0.3414 0.3384 0.3410 2,554,356 +0.00(+0.96%)
Apr 09, 2002 0.3429 0.3429 0.3369 0.3378 2,640,607 -0.01(-1.49%)
Apr 08, 2002 0.3323 0.3449 0.3323 0.3429 4,644,285 +0.00(+1.11%)
Apr 05, 2002 0.3418 0.3433 0.3391 0.3391 2,010,311 -0.00(-0.86%)
Apr 04, 2002 0.3421 0.3448 0.3403 0.3421 1,778,097 -0.00(-0.02%)
Apr 03, 2002 0.3474 0.3485 0.3397 0.3421 1,993,725 -0.01(-1.52%)
Apr 02, 2002 0.3509 0.3509 0.3470 0.3474 1,240,687 -0.00(-0.97%)
Apr 01, 2002 0.3527 0.3527 0.3459 0.3508 2,617,386 -0.00(-0.53%)
Mar 29, 2002 0.3467 0.3580 0.3467 0.3527 3,197,922 +0.00(+0.00%)
Mar 28, 2002 0.3467 0.3580 0.3467 0.3527 3,197,922 +0.01(+1.74%)
Mar 27, 2002 0.3502 0.3523 0.3467 0.3467 2,308,873 -0.00(-1.01%)
Mar 26, 2002 0.3505 0.3505 0.3493 0.3502 2,401,758 -0.00(-0.06%)
Mar 25, 2002 0.3539 0.3543 0.3493 0.3504 1,993,725 -0.00(-0.96%)
Mar 22, 2002 0.3542 0.3542 0.3537 0.3538 2,521,183 -0.00(-0.11%)
Mar 21, 2002 0.3519 0.3561 0.3504 0.3542 2,305,555 +0.00(+0.21%)
Mar 20, 2002 0.3512 0.3553 0.3512 0.3534 2,846,283 -0.00(-0.21%)
Mar 19, 2002 0.3520 0.3576 0.3512 0.3542 4,843,325 +0.00(+0.64%)
Mar 18, 2002 0.3537 0.3602 0.3519 0.3519 4,966,067 -0.00(-0.41%)
Mar 15, 2002 0.3494 0.3542 0.3482 0.3534 6,206,755 +0.00(+1.14%)
Mar 14, 2002 0.3561 0.3571 0.3484 0.3494 6,064,109 -0.01(-2.07%)
Mar 13, 2002 0.3614 0.3614 0.3565 0.3568 3,672,302 -0.01(-1.52%)
Mar 12, 2002 0.3561 0.3635 0.3546 0.3623 4,753,757 +0.00(+0.40%)
Mar 11, 2002 0.3670 0.3670 0.3572 0.3608 2,355,316 -0.00(-1.28%)
Mar 08, 2002 0.3591 0.3655 0.3565 0.3655 5,049,001 +0.01(+2.21%)
Mar 07, 2002 0.3592 0.3606 0.3555 0.3576 663,469 -0.00(-0.27%)
Mar 06, 2002 0.3546 0.3610 0.3501 0.3586 4,176,539 +0.00(+0.70%)
Mar 05, 2002 0.3455 0.3561 0.3452 0.3561 5,360,831 +0.01(+2.96%)
Mar 04, 2002 0.3323 0.3485 0.3277 0.3458 9,550,640 +0.02(+5.13%)
Mar 01, 2002 0.3179 0.3305 0.3179 0.3290 6,495,364 +0.01(+3.49%)
Feb 28, 2002 0.3214 0.3214 0.3109 0.3179 4,767,026 -0.00(-0.85%)
Feb 27, 2002 0.3199 0.3225 0.3199 0.3206 3,649,081 +0.00(+0.73%)
Feb 26, 2002 0.3116 0.3214 0.3101 0.3183 2,431,615 +0.01(+2.62%)
Feb 25, 2002 0.3063 0.3127 0.3063 0.3101 4,073,701 +0.00(+1.35%)
Feb 22, 2002 0.3067 0.3102 0.3033 0.3060 5,158,473 -0.00(-0.61%)
Feb 21, 2002 0.3127 0.3139 0.3052 0.3079 4,942,846 -0.01(-1.73%)
Feb 20, 2002 0.3188 0.3199 0.3097 0.3133 7,168,785 -0.00(-1.54%)
Feb 19, 2002 0.3210 0.3211 0.3169 0.3182 3,748,601 -0.00(-0.94%)
Feb 18, 2002 0.3233 0.3237 0.3207 0.3212 2,481,375 +0.00(+0.00%)
Feb 15, 2002 0.3233 0.3237 0.3207 0.3212 2,481,375 -0.00(-0.88%)
Feb 14, 2002 0.3256 0.3285 0.3224 0.3241 4,418,705 +0.00(+0.30%)
Feb 13, 2002 0.3233 0.3241 0.3218 0.3231 2,912,630 -0.00(-0.53%)
Feb 12, 2002 0.3274 0.3279 0.3169 0.3248 4,481,735 -0.00(-1.03%)
Feb 11, 2002 0.3225 0.3316 0.3218 0.3282 663,469 +0.01(+1.75%)
Feb 08, 2002 0.3160 0.3233 0.3154 0.3225 2,896,043 +0.01(+2.07%)
Feb 07, 2002 0.3150 0.3237 0.3120 0.3160 4,518,226 -0.00(-1.20%)
Feb 06, 2002 0.3280 0.3305 0.3158 0.3198 5,161,791 -0.01(-2.48%)
Feb 05, 2002 0.3360 0.3360 0.3225 0.3280 6,863,589 -0.01(-2.64%)
Feb 04, 2002 0.3429 0.3430 0.3335 0.3369 4,876,499 -0.01(-1.95%)
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.