Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.170 1.191 1.169 1.186 7,624,920 +0.02(+1.81%)
Jan 28, 2005 1.164 1.168 1.146 1.164 6,805,536 +0.00(+0.42%)
Jan 27, 2005 1.146 1.163 1.126 1.160 11,947,423 +0.02(+1.83%)
Jan 26, 2005 1.136 1.144 1.128 1.139 13,276,020 +0.00(+0.21%)
Jan 25, 2005 1.117 1.137 1.115 1.136 19,353,398 +0.03(+2.36%)
Jan 24, 2005 1.123 1.130 1.110 1.110 23,201,520 -0.02(-2.05%)
Jan 21, 2005 1.122 1.150 1.118 1.133 18,590,410 +0.01(+1.32%)
Jan 20, 2005 1.114 1.130 1.112 1.119 14,103,698 +0.00(+0.41%)
Jan 19, 2005 1.093 1.136 1.084 1.114 28,131,098 +0.06(+5.27%)
Jan 18, 2005 1.048 1.064 1.045 1.058 6,064,109 +0.01(+1.33%)
Jan 14, 2005 1.037 1.047 1.028 1.045 6,706,015 +0.01(+1.43%)
Jan 13, 2005 1.045 1.046 1.029 1.030 4,987,630 -0.01(-1.39%)
Jan 12, 2005 1.035 1.049 1.028 1.044 5,740,668 +0.01(+1.23%)
Jan 11, 2005 1.042 1.047 1.029 1.032 8,110,912 -0.01(-1.30%)
Jan 10, 2005 1.040 1.055 1.028 1.045 7,352,898 +0.02(+1.97%)
Jan 07, 2005 1.029 1.035 1.019 1.025 5,934,732 +0.00(+0.15%)
Jan 06, 2005 1.043 1.049 1.002 1.023 12,302,379 -0.02(-1.45%)
Jan 05, 2005 1.061 1.085 1.035 1.038 8,429,377 -0.02(-2.33%)
Jan 04, 2005 1.103 1.112 1.063 1.063 7,362,850 -0.03(-3.13%)
Jan 03, 2005 1.108 1.123 1.094 1.098 6,485,412 -0.01(-0.90%)
Dec 31, 2004 1.105 1.119 1.102 1.108 3,252,658 +0.00(+0.27%)
Dec 30, 2004 1.100 1.109 1.099 1.105 2,771,643 +0.00(+0.11%)
Dec 29, 2004 1.107 1.107 1.094 1.103 3,527,997 -0.00(-0.27%)
Dec 28, 2004 1.100 1.106 1.092 1.106 4,932,894 +0.02(+1.72%)
Dec 27, 2004 1.091 1.094 1.078 1.088 5,780,476 +0.01(+0.59%)
Dec 23, 2004 1.093 1.104 1.078 1.081 4,642,626 +0.00(+0.17%)
Dec 22, 2004 1.067 1.083 1.066 1.079 11,743,406 +0.01(+1.13%)
Dec 21, 2004 1.055 1.069 1.037 1.067 7,397,682 +0.01(+1.17%)
Dec 20, 2004 1.077 1.081 1.054 1.055 10,675,221 -0.02(-2.24%)
Dec 17, 2004 1.085 1.094 1.073 1.079 12,529,617 -0.01(-1.30%)
Dec 16, 2004 1.100 1.105 1.083 1.093 5,259,652 +0.01(+0.75%)
Dec 15, 2004 1.102 1.104 1.077 1.085 6,153,677 -0.01(-0.99%)
Dec 14, 2004 1.078 1.097 1.076 1.096 6,978,038 +0.03(+2.34%)
Dec 13, 2004 1.067 1.073 1.057 1.071 4,037,210 +0.01(+1.11%)
Dec 10, 2004 1.062 1.070 1.056 1.059 3,446,723 -0.00(-0.23%)
Dec 09, 2004 1.055 1.078 1.052 1.062 6,871,883 +0.00(+0.14%)
Dec 08, 2004 1.051 1.073 1.051 1.060 10,365,049 +0.01(+0.86%)
Dec 07, 2004 1.075 1.079 1.051 1.051 5,737,350 -0.02(-1.66%)
Dec 06, 2004 1.094 1.109 1.069 1.069 9,952,039 -0.02(-1.64%)
Dec 03, 2004 1.082 1.094 1.076 1.087 8,844,045 +0.01(+1.26%)
Dec 02, 2004 1.076 1.085 1.071 1.073 7,654,777 -0.01(-0.84%)
Dec 01, 2004 1.062 1.087 1.062 1.082 8,983,374 +0.02(+2.25%)
Nov 30, 2004 1.076 1.078 1.049 1.058 15,560,013 -0.02(-2.04%)
Nov 29, 2004 1.097 1.101 1.079 1.080 9,432,874 -0.02(-1.59%)
Nov 26, 2004 1.103 1.103 1.097 1.098 1,650,379 -0.00(-0.22%)
Nov 24, 2004 1.086 1.105 1.086 1.100 5,229,796 +0.02(+1.42%)
Nov 23, 2004 1.088 1.089 1.064 1.085 5,188,329 -0.01(-0.50%)
Nov 22, 2004 1.093 1.105 1.090 1.090 11,484,653 -0.00(-0.22%)
Nov 19, 2004 1.106 1.108 1.080 1.093 8,543,826 -0.02(-1.84%)
Nov 18, 2004 1.119 1.119 1.111 1.113 13,013,950 -0.01(-0.49%)
Nov 17, 2004 1.096 1.131 1.096 1.119 11,128,038 +0.03(+2.80%)
Nov 16, 2004 1.088 1.091 1.082 1.088 6,847,003 -0.01(-0.47%)
Nov 15, 2004 1.082 1.094 1.076 1.093 8,142,426 +0.01(+1.06%)
Nov 12, 2004 1.062 1.085 1.051 1.082 7,412,610 +0.02(+1.87%)
Nov 11, 2004 1.057 1.064 1.048 1.062 5,141,887 +0.01(+0.51%)
Nov 10, 2004 1.070 1.071 1.053 1.057 6,218,366 -0.00(-0.06%)
Nov 09, 2004 1.058 1.065 1.048 1.057 6,246,563 +0.00(+0.40%)
Nov 08, 2004 1.056 1.059 1.047 1.053 7,935,092 -0.00(-0.29%)
Nov 05, 2004 1.052 1.067 1.050 1.056 9,175,780 +0.01(+1.24%)
Nov 04, 2004 1.052 1.052 1.031 1.043 12,720,365 -0.01(-0.86%)
Nov 03, 2004 1.070 1.075 1.041 1.052 11,896,004 -0.00(-0.29%)
Nov 02, 2004 1.050 1.078 1.045 1.055 9,480,976 +0.01(+0.52%)
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.