Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.224 3.224 3.188 3.195 4,253,993 -0.03(-0.85%)
Aug 30, 2006 3.223 3.256 3.209 3.222 3,384,308 +0.00(+0.05%)
Aug 29, 2006 3.261 3.263 3.187 3.221 3,815,103 -0.04(-1.23%)
Aug 28, 2006 3.209 3.284 3.209 3.261 2,982,292 +0.05(+1.44%)
Aug 25, 2006 3.211 3.268 3.185 3.214 1,416,499 -0.01(-0.29%)
Aug 24, 2006 3.263 3.273 3.201 3.224 2,142,286 -0.03(-1.06%)
Aug 23, 2006 3.273 3.275 3.224 3.258 2,470,554 -0.00(-0.14%)
Aug 22, 2006 3.211 3.280 3.188 3.263 4,464,445 +0.04(+1.35%)
Aug 21, 2006 3.278 3.286 3.207 3.220 2,698,093 -0.08(-2.49%)
Aug 18, 2006 3.312 3.315 3.255 3.302 2,813,212 -0.02(-0.55%)
Aug 17, 2006 3.336 3.336 3.276 3.320 4,272,880 -0.02(-0.47%)
Aug 16, 2006 3.295 3.353 3.273 3.336 7,003,350 +0.06(+1.70%)
Aug 15, 2006 3.197 3.295 3.197 3.280 4,589,456 +0.10(+3.22%)
Aug 14, 2006 3.161 3.196 3.156 3.178 4,192,837 +0.04(+1.35%)
Aug 11, 2006 3.147 3.147 3.117 3.136 2,310,467 -0.02(-0.72%)
Aug 10, 2006 3.082 3.163 3.062 3.158 3,196,341 +0.07(+2.10%)
Aug 09, 2006 3.147 3.169 3.088 3.093 2,954,412 -0.02(-0.73%)
Aug 08, 2006 3.158 3.180 3.109 3.116 2,028,966 -0.03(-0.97%)
Aug 07, 2006 3.169 3.188 3.138 3.147 2,506,528 -0.02(-0.54%)
Aug 04, 2006 3.169 3.252 3.122 3.164 3,781,827 +0.02(+0.62%)
Aug 03, 2006 3.108 3.158 3.079 3.144 2,954,412 +0.02(+0.55%)
Aug 02, 2006 3.056 3.130 3.055 3.127 3,100,109 +0.08(+2.63%)
Aug 01, 2006 3.108 3.122 3.017 3.047 4,633,525 -0.07(-2.26%)
Jul 31, 2006 3.137 3.149 3.086 3.118 3,269,189 -0.02(-0.62%)
Jul 28, 2006 3.113 3.190 3.111 3.137 5,447,450 +0.04(+1.35%)
Jul 27, 2006 3.102 3.129 3.080 3.096 4,612,840 +0.02(+0.54%)
Jul 26, 2006 3.095 3.132 3.014 3.079 5,069,717 -0.02(-0.68%)
Jul 25, 2006 3.050 3.125 3.040 3.100 3,605,552 +0.05(+1.47%)
Jul 24, 2006 2.972 3.058 2.971 3.055 5,839,573 +0.08(+2.81%)
Jul 21, 2006 3.076 3.069 2.893 2.972 7,851,451 -0.10(-3.38%)
Jul 20, 2006 3.050 3.077 3.031 3.076 9,679,859 +0.03(+0.82%)
Jul 19, 2006 2.988 3.141 2.988 3.050 12,342,877 +0.20(+6.98%)
Jul 18, 2006 2.850 2.871 2.797 2.851 5,847,667 +0.01(+0.45%)
Jul 17, 2006 2.821 2.843 2.796 2.839 5,669,593 +0.01(+0.35%)
Jul 14, 2006 2.874 2.896 2.804 2.829 5,073,314 -0.06(-1.91%)
Jul 13, 2006 2.885 2.908 2.858 2.884 4,542,689 -0.03(-0.86%)
Jul 12, 2006 3.024 3.035 2.880 2.909 8,498,994 -0.09(-2.93%)
Jul 11, 2006 2.992 3.002 2.940 2.997 2,842,891 -0.01(-0.26%)
Jul 10, 2006 3.014 3.030 2.985 3.004 3,728,764 +0.00(+0.06%)
Jul 07, 2006 3.047 3.052 2.988 3.003 3,743,154 -0.05(-1.55%)
Jul 06, 2006 3.057 3.079 3.030 3.050 4,733,355 -0.01(-0.24%)
Jul 05, 2006 3.147 3.150 3.016 3.057 6,087,797 -0.10(-3.24%)
Jul 03, 2006 3.111 3.162 3.086 3.159 1,636,843 +0.05(+1.55%)
Jun 30, 2006 3.107 3.142 3.081 3.111 4,997,768 +0.01(+0.20%)
Jun 29, 2006 2.996 3.105 2.978 3.105 2,682,804 +0.12(+4.12%)
Jun 28, 2006 3.021 3.021 2.939 2.982 5,376,400 -0.04(-1.31%)
Jun 27, 2006 3.038 3.062 3.007 3.022 4,721,663 -0.03(-0.89%)
Jun 26, 2006 3.002 3.080 2.984 3.049 6,065,313 +0.06(+1.88%)
Jun 23, 2006 2.988 3.035 2.960 2.993 4,448,256 -0.00(-0.17%)
Jun 22, 2006 2.997 3.030 2.941 2.998 6,868,446 -0.02(-0.81%)
Jun 21, 2006 2.910 3.044 2.910 3.022 4,627,230 +0.12(+4.06%)
Jun 20, 2006 2.902 2.945 2.866 2.904 4,059,731 -0.01(-0.23%)
Jun 19, 2006 2.983 3.001 2.889 2.911 3,905,939 -0.07(-2.20%)
Jun 16, 2006 3.016 3.029 2.928 2.977 6,085,099 -0.01(-0.39%)
Jun 15, 2006 2.845 2.997 2.844 2.988 4,524,702 +0.15(+5.41%)
Jun 14, 2006 2.784 2.851 2.777 2.835 6,666,089 +0.04(+1.57%)
Jun 13, 2006 2.752 2.823 2.742 2.791 6,736,239 -0.02(-0.81%)
Jun 12, 2006 2.963 2.970 2.795 2.814 5,236,099 -0.13(-4.33%)
Jun 09, 2006 2.958 3.002 2.937 2.941 7,580,742 -0.00(-0.04%)
Jun 08, 2006 2.891 2.951 2.835 2.942 12,203,476 -0.03(-1.16%)
Jun 07, 2006 3.027 3.045 2.960 2.977 10,543,249 -0.05(-1.76%)
Jun 06, 2006 3.139 3.157 3.012 3.030 12,495,769 -0.10(-3.30%)
Jun 05, 2006 3.180 3.180 3.128 3.133 4,199,132 -0.05(-1.66%)
Jun 02, 2006 3.196 3.225 3.157 3.186 3,986,882 -0.01(-0.21%)
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.