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 (%)
Jun 30, 2003 0.6555 0.6595 0.6416 0.6507 3,908,637 -0.00(-0.49%)
Jun 27, 2003 0.6463 0.6578 0.6456 0.6539 3,086,618 +0.01(+1.12%)
Jun 26, 2003 0.6316 0.6467 0.6296 0.6467 2,419,290 +0.02(+2.40%)
Jun 25, 2003 0.6234 0.6393 0.6234 0.6316 2,779,036 +0.01(+1.88%)
Jun 24, 2003 0.6309 0.6338 0.6181 0.6199 2,944,519 -0.01(-1.74%)
Jun 23, 2003 0.6512 0.6512 0.6250 0.6309 1,937,231 -0.02(-2.93%)
Jun 20, 2003 0.6539 0.6539 0.6466 0.6499 2,681,904 -0.01(-1.31%)
Jun 19, 2003 0.6644 0.6803 0.6574 0.6585 1,309,474 -0.00(-0.25%)
Jun 18, 2003 0.6562 0.6657 0.6499 0.6602 3,090,216 +0.00(+0.64%)
Jun 17, 2003 0.6560 0.6616 0.6512 0.6560 2,424,686 +0.01(+1.18%)
Jun 16, 2003 0.6510 0.6573 0.6370 0.6484 6,475,424 -0.00(-0.41%)
Jun 13, 2003 0.6776 0.6776 0.6457 0.6510 2,412,095 -0.03(-3.92%)
Jun 12, 2003 0.6666 0.6796 0.6666 0.6776 1,277,097 +0.01(+2.18%)
Jun 11, 2003 0.6595 0.6651 0.6539 0.6631 1,034,269 +0.00(+0.72%)
Jun 10, 2003 0.6651 0.6674 0.6567 0.6584 1,241,122 -0.01(-0.98%)
Jun 09, 2003 0.6630 0.6671 0.6564 0.6649 1,798,728 -0.00(-0.10%)
Jun 06, 2003 0.6776 0.6866 0.6651 0.6656 2,894,154 -0.01(-0.91%)
Jun 05, 2003 0.6671 0.6726 0.6549 0.6717 1,636,843 +0.00(+0.17%)
Jun 04, 2003 0.6539 0.6727 0.6539 0.6706 1,764,553 +0.02(+2.66%)
Jun 03, 2003 0.6505 0.6564 0.6457 0.6532 2,597,364 +0.00(+0.17%)
Jun 02, 2003 0.6705 0.6705 0.6492 0.6521 2,917,538 -0.00(-0.70%)
May 30, 2003 0.6509 0.6602 0.6505 0.6567 4,345,729 +0.01(+0.94%)
May 29, 2003 0.6560 0.6560 0.6491 0.6506 1,447,976 -0.01(-0.99%)
May 28, 2003 0.6498 0.6659 0.6498 0.6571 1,509,133 +0.01(+1.13%)
May 27, 2003 0.6324 0.6500 0.6310 0.6498 2,055,947 +0.02(+2.52%)
May 23, 2003 0.6421 0.6421 0.6317 0.6338 676,322 -0.01(-0.87%)
May 22, 2003 0.6317 0.6393 0.6310 0.6393 1,654,830 +0.01(+1.21%)
May 21, 2003 0.6261 0.6329 0.6199 0.6317 2,023,570 +0.01(+0.89%)
May 20, 2003 0.6331 0.6392 0.6252 0.6261 2,010,978 -0.01(-1.10%)
May 19, 2003 0.6567 0.6581 0.6303 0.6331 5,599,443 -0.03(-5.10%)
May 16, 2003 0.6442 0.6671 0.6378 0.6671 4,147,868 +0.02(+3.00%)
May 15, 2003 0.6421 0.6499 0.6410 0.6477 3,777,330 +0.01(+1.13%)
May 14, 2003 0.6421 0.6463 0.6377 0.6405 3,469,748 -0.00(-0.15%)
May 13, 2003 0.6386 0.6435 0.6324 0.6414 1,805,923 +0.00(+0.09%)
May 12, 2003 0.6303 0.6434 0.6254 0.6409 2,221,430 +0.01(+1.81%)
May 09, 2003 0.6268 0.6313 0.6234 0.6295 3,874,462 +0.00(+0.76%)
May 08, 2003 0.6178 0.6296 0.6152 0.6247 1,921,042 +0.00(+0.56%)
May 07, 2003 0.6324 0.6393 0.6165 0.6213 2,226,826 -0.01(-2.23%)
May 06, 2003 0.6295 0.6407 0.6268 0.6354 1,302,279 +0.00(+0.70%)
May 05, 2003 0.6281 0.6342 0.6196 0.6310 3,003,877 +0.00(+0.58%)
May 02, 2003 0.6011 0.6341 0.6011 0.6274 5,962,786 +0.01(+1.92%)
Apr 30, 2003 0.6117 0.6196 0.6046 0.6156 3,120,794 +0.00(+0.64%)
Apr 29, 2003 0.6332 0.6332 0.6065 0.6117 4,405,087 -0.02(-3.21%)
Apr 28, 2003 0.6150 0.6360 0.6063 0.6320 3,135,184 +0.02(+2.90%)
Apr 25, 2003 0.6257 0.6260 0.6115 0.6142 1,957,017 -0.01(-2.13%)
Apr 24, 2003 0.6380 0.6407 0.6254 0.6275 2,399,504 -0.01(-2.06%)
Apr 23, 2003 0.6220 0.6418 0.6200 0.6407 3,581,269 +0.02(+2.79%)
Apr 22, 2003 0.6088 0.6241 0.6039 0.6234 2,591,968 +0.01(+2.09%)
Apr 21, 2003 0.6046 0.6157 0.6018 0.6106 1,714,188 +0.00(+0.76%)
Apr 17, 2003 0.5942 0.6082 0.5922 0.6060 3,757,544 +0.01(+1.96%)
Apr 16, 2003 0.5837 0.5963 0.5826 0.5943 5,322,438 +0.04(+6.42%)
Apr 15, 2003 0.5576 0.5594 0.5539 0.5585 1,998,387 +0.00(+0.07%)
Apr 14, 2003 0.5443 0.5591 0.5426 0.5580 928,144 +0.02(+3.05%)
Apr 11, 2003 0.5515 0.5571 0.5387 0.5415 1,399,411 -0.01(-1.19%)
Apr 10, 2003 0.5452 0.5523 0.5436 0.5480 836,408 +0.00(+0.77%)
Apr 09, 2003 0.5533 0.5557 0.5436 0.5439 2,063,142 -0.01(-1.61%)
Apr 08, 2003 0.5693 0.5693 0.5516 0.5528 2,235,820 -0.02(-2.67%)
Apr 07, 2003 0.5719 0.5754 0.5678 0.5679 2,699,892 +0.00(+0.49%)
Apr 04, 2003 0.5900 0.5904 0.5646 0.5651 3,662,212 -0.02(-3.88%)
Apr 03, 2003 0.5824 0.5904 0.5811 0.5879 2,109,909 +0.01(+1.34%)
Apr 02, 2003 0.5726 0.5865 0.5726 0.5801 1,018,080 +0.01(+2.18%)
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.