Skip to main content

Amphenol Corp A (NY: APH )

64.25 +0.26 (+0.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.2868 0.2938 0.2826 0.2926 4,418,705 +0.01(+1.81%)
Aug 29, 2002 0.2890 0.2947 0.2837 0.2874 3,224,460 -0.00(-0.70%)
Aug 28, 2002 0.2924 0.2967 0.2875 0.2894 2,736,810 -0.00(-1.66%)
Aug 27, 2002 0.3033 0.3046 0.2941 0.2943 4,750,440 -0.01(-2.76%)
Aug 26, 2002 0.3109 0.3131 0.3018 0.3027 4,511,591 -0.01(-2.41%)
Aug 23, 2002 0.3185 0.3185 0.3101 0.3101 2,740,128 -0.01(-2.63%)
Aug 22, 2002 0.3150 0.3200 0.3122 0.3185 3,304,077 +0.00(+1.05%)
Aug 21, 2002 0.3014 0.3165 0.3007 0.3152 4,614,429 +0.02(+5.79%)
Aug 20, 2002 0.3101 0.3101 0.2979 0.2979 5,785,452 -0.02(-5.32%)
Aug 16, 2002 0.3003 0.3169 0.2975 0.3146 7,241,767 +0.01(+3.99%)
Aug 15, 2002 0.2905 0.3026 0.2905 0.3026 4,266,107 +0.01(+4.23%)
Aug 14, 2002 0.2894 0.2905 0.2796 0.2903 5,818,625 +0.00(+0.16%)
Aug 13, 2002 0.2984 0.3022 0.2898 0.2898 3,476,579 -0.01(-2.88%)
Aug 12, 2002 0.2991 0.3014 0.2939 0.2984 4,100,240 +0.01(+5.04%)
Aug 07, 2002 0.2901 0.2908 0.2705 0.2841 5,861,751 +0.00(+0.40%)
Aug 06, 2002 0.2713 0.2851 0.2713 0.2830 9,401,360 +0.02(+6.16%)
Aug 05, 2002 0.2770 0.2837 0.2660 0.2666 5,161,791 -0.01(-3.55%)
Aug 02, 2002 0.2860 0.2860 0.2728 0.2763 3,990,767 -0.01(-3.37%)
Aug 01, 2002 0.2838 0.2864 0.2800 0.2860 4,524,860 +0.00(+0.80%)
Jul 31, 2002 0.2984 0.3014 0.2837 0.2837 6,803,877 -0.02(-5.28%)
Jul 30, 2002 0.2900 0.3022 0.2888 0.2996 5,397,322 +0.01(+3.30%)
Jul 29, 2002 0.2736 0.2920 0.2720 0.2900 7,351,239 +0.02(+7.49%)
Jul 26, 2002 0.2770 0.2837 0.2690 0.2698 6,296,323 -0.01(-1.92%)
Jul 25, 2002 0.2734 0.2846 0.2705 0.2751 11,414,989 +0.00(+0.66%)
Jul 24, 2002 0.2713 0.2745 0.2650 0.2733 7,795,764 -0.00(-0.71%)
Jul 23, 2002 0.2792 0.2804 0.2751 0.2752 18,739,690 -0.00(-1.56%)
Jul 22, 2002 0.2909 0.2909 0.2785 0.2796 9,819,345 -0.01(-3.89%)
Jul 19, 2002 0.2845 0.2909 0.2819 0.2909 6,893,446 +0.00(+1.58%)
Jul 17, 2002 0.2645 0.2864 0.2645 0.2864 20,152,880 +0.03(+10.79%)
Jul 12, 2002 0.2476 0.2601 0.2464 0.2585 8,887,171 +0.01(+4.89%)
Jul 11, 2002 0.2487 0.2510 0.2445 0.2464 9,069,625 -0.00(-0.79%)
Jul 10, 2002 0.2585 0.2607 0.2468 0.2484 3,708,793 -0.01(-3.20%)
Jul 09, 2002 0.2615 0.2615 0.2564 0.2566 4,461,831 -0.00(-1.87%)
Jul 08, 2002 0.2656 0.2694 0.2600 0.2615 4,027,258 -0.00(-1.28%)
Jul 05, 2002 0.2563 0.2675 0.2562 0.2649 2,444,884 +0.01(+4.27%)
Jul 04, 2002 0.2513 0.2559 0.2457 0.2540 6,525,220 +0.00(+0.00%)
Jul 03, 2002 0.2513 0.2559 0.2457 0.2540 6,525,220 +0.00(+0.48%)
Jul 02, 2002 0.2620 0.2620 0.2518 0.2528 4,922,942 -0.01(-3.45%)
Jul 01, 2002 0.2729 0.2749 0.2619 0.2619 6,312,910 -0.01(-3.47%)
Jun 28, 2002 0.2828 0.2871 0.2713 0.2713 14,539,929 -0.01(-4.15%)
Jun 27, 2002 0.2754 0.2844 0.2745 0.2831 4,445,244 +0.01(+3.50%)
Jun 26, 2002 0.2694 0.2750 0.2675 0.2735 7,868,745 -0.00(-0.58%)
Jun 25, 2002 0.3033 0.3033 0.2713 0.2751 11,912,591 -0.03(-9.02%)
Jun 21, 2002 0.3105 0.3122 0.3011 0.3024 3,718,745 -0.01(-2.62%)
Jun 20, 2002 0.3150 0.3169 0.3103 0.3105 2,643,925 -0.01(-1.62%)
Jun 19, 2002 0.3184 0.3188 0.3135 0.3156 3,698,841 -0.01(-1.57%)
Jun 18, 2002 0.3169 0.3262 0.3160 0.3207 6,943,206 +0.00(+1.31%)
Jun 17, 2002 0.3052 0.3222 0.3052 0.3165 8,724,621 +0.01(+3.93%)
Jun 14, 2002 0.3052 0.3053 0.3006 0.3045 4,485,052 -0.01(-3.81%)
Jun 12, 2002 0.3214 0.3225 0.3112 0.3166 6,717,626 -0.01(-1.62%)
Jun 11, 2002 0.3339 0.3345 0.3169 0.3218 8,306,635 -0.01(-3.35%)
Jun 10, 2002 0.3346 0.3354 0.3320 0.3329 2,113,149 -0.00(-0.47%)
Jun 07, 2002 0.3267 0.3389 0.3225 0.3345 4,571,303 +0.00(+0.86%)
Jun 06, 2002 0.3350 0.3350 0.3301 0.3317 3,665,667 -0.00(-1.17%)
Jun 05, 2002 0.3305 0.3375 0.3282 0.3356 3,430,136 -0.00(-0.93%)
May 31, 2002 0.3406 0.3429 0.3383 0.3387 1,326,938 -0.00(-1.43%)
May 28, 2002 0.3430 0.3459 0.3405 0.3436 1,831,175 +0.00(+0.42%)
May 27, 2002 0.3452 0.3461 0.3410 0.3422 1,200,879 +0.00(+0.00%)
May 24, 2002 0.3452 0.3461 0.3410 0.3422 1,200,879 -0.00(-1.07%)
May 23, 2002 0.3478 0.3485 0.3375 0.3459 3,917,786 +0.00(+0.22%)
May 22, 2002 0.3478 0.3497 0.3448 0.3452 2,056,754 -0.00(-0.76%)
May 21, 2002 0.3519 0.3565 0.3474 0.3478 4,295,963 -0.01(-1.70%)
May 20, 2002 0.3617 0.3618 0.3513 0.3538 4,143,365 -0.01(-2.49%)
May 17, 2002 0.3636 0.3693 0.3614 0.3629 3,390,328 +0.00(+0.12%)
May 16, 2002 0.3632 0.3692 0.3580 0.3624 2,683,733 -0.00(-0.48%)
May 15, 2002 0.3596 0.3689 0.3558 0.3641 3,290,807 +0.00(+1.28%)
May 14, 2002 0.3542 0.3617 0.3527 0.3595 5,884,972 +0.02(+4.58%)
May 13, 2002 0.3290 0.3448 0.3290 0.3438 2,892,726 +0.02(+4.87%)
May 10, 2002 0.3391 0.3402 0.3269 0.3278 3,715,428 -0.01(-3.33%)
May 09, 2002 0.3395 0.3449 0.3376 0.3391 2,524,500 -0.00(-0.11%)
May 08, 2002 0.3252 0.3408 0.3244 0.3395 4,352,358 +0.02(+5.85%)
May 07, 2002 0.3256 0.3256 0.3193 0.3207 2,136,371 -0.00(-1.14%)
May 06, 2002 0.3286 0.3317 0.3229 0.3244 271,358,944 -0.00(-1.28%)
May 03, 2002 0.3308 0.3320 0.3278 0.3287 2,113,149 -0.00(-0.46%)
May 02, 2002 0.3316 0.3353 0.3293 0.3302 2,385,172 -0.00(-0.21%)
May 01, 2002 0.3316 0.3331 0.3290 0.3308 1,326,938 +0.00(+0.11%)
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%)
Feb 01, 2002 0.3459 0.3465 0.3391 0.3436 2,839,648 -0.00(-0.89%)
Jan 31, 2002 0.3406 0.3467 0.3354 0.3467 2,511,231 +0.01(+2.34%)
Jan 30, 2002 0.3391 0.3398 0.3278 0.3387 4,007,354 -0.00(-0.11%)
Jan 29, 2002 0.3448 0.3460 0.3378 0.3391 2,998,881 -0.01(-1.58%)
Jan 28, 2002 0.3429 0.3466 0.3423 0.3446 1,738,289 +0.00(+0.59%)
Jan 25, 2002 0.3384 0.3444 0.3326 0.3425 3,393,645 +0.00(+0.78%)
Jan 24, 2002 0.3433 0.3491 0.3383 0.3399 6,382,574 -0.00(-0.88%)
Jan 23, 2002 0.3429 0.3467 0.3418 0.3429 4,478,417 +0.00(+0.55%)
Jan 22, 2002 0.3418 0.3463 0.3391 0.3410 8,850,680 +0.00(+0.33%)
Jan 21, 2002 0.3387 0.3418 0.3368 0.3399 4,773,661 +0.00(+0.00%)
Jan 18, 2002 0.3387 0.3418 0.3368 0.3399 4,773,661 +0.00(+0.00%)
Jan 17, 2002 0.3399 0.3427 0.3371 0.3399 8,130,816 +0.00(+1.01%)
Jan 16, 2002 0.3369 0.3439 0.3320 0.3365 13,246,164 -0.00(-0.78%)
Jan 15, 2002 0.3542 0.3543 0.3344 0.3391 21,712,032 -0.02(-6.05%)
Jan 14, 2002 0.3689 0.3689 0.3587 0.3610 12,483,174 -0.01(-2.15%)
Jan 11, 2002 0.3678 0.3726 0.3663 0.3689 14,483,534 +0.00(+0.39%)
Jan 10, 2002 0.3841 0.3841 0.3617 0.3675 9,713,190 +0.01(+1.48%)
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.