Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.246 2.260 2.206 2.218 2,877,966 -0.03(-1.31%)
Feb 25, 2005 2.225 2.250 2.224 2.248 2,214,235 +0.01(+0.55%)
Feb 24, 2005 2.205 2.241 2.190 2.235 4,257,591 +0.03(+1.44%)
Feb 23, 2005 2.218 2.224 2.180 2.204 3,300,667 -0.01(-0.53%)
Feb 22, 2005 2.254 2.264 2.215 2.215 3,578,571 -0.05(-2.23%)
Feb 18, 2005 2.254 2.270 2.231 2.266 4,031,850 +0.01(+0.54%)
Feb 17, 2005 2.252 2.268 2.212 2.254 6,402,575 -0.02(-0.66%)
Feb 16, 2005 2.252 2.276 2.252 2.269 3,573,174 -0.00(-0.12%)
Feb 15, 2005 2.279 2.279 2.235 2.272 5,240,596 -0.01(-0.32%)
Feb 14, 2005 2.302 2.306 2.260 2.279 5,601,241 -0.02(-1.01%)
Feb 11, 2005 2.254 2.313 2.237 2.302 2,993,084 +0.05(+2.25%)
Feb 10, 2005 2.284 2.297 2.224 2.252 4,475,237 -0.03(-1.41%)
Feb 09, 2005 2.307 2.332 2.273 2.284 6,903,521 -0.02(-0.77%)
Feb 08, 2005 2.257 2.305 2.257 2.302 8,315,523 +0.05(+2.37%)
Feb 07, 2005 2.244 2.277 2.232 2.248 3,746,752 +0.00(+0.05%)
Feb 04, 2005 2.209 2.257 2.204 2.247 4,563,375 +0.04(+1.69%)
Feb 03, 2005 2.218 2.223 2.204 2.210 3,274,585 -0.01(-0.38%)
Feb 02, 2005 2.221 2.235 2.205 2.218 6,387,286 +0.00(+0.00%)
Feb 01, 2005 2.215 2.224 2.203 2.218 4,752,241 +0.03(+1.45%)
Jan 31, 2005 2.157 2.196 2.155 2.187 4,134,378 +0.04(+1.81%)
Jan 28, 2005 2.147 2.154 2.114 2.148 3,690,092 +0.01(+0.42%)
Jan 27, 2005 2.114 2.144 2.077 2.139 6,478,122 +0.04(+1.83%)
Jan 26, 2005 2.096 2.110 2.080 2.100 7,198,513 +0.00(+0.21%)
Jan 25, 2005 2.060 2.097 2.056 2.096 10,493,784 +0.05(+2.36%)
Jan 24, 2005 2.071 2.084 2.048 2.048 12,580,309 -0.04(-2.05%)
Jan 21, 2005 2.069 2.120 2.063 2.090 10,080,076 +0.03(+1.32%)
Jan 20, 2005 2.055 2.085 2.051 2.063 7,647,295 +0.01(+0.41%)
Jan 19, 2005 2.015 2.096 1.999 2.055 15,253,221 +0.10(+5.27%)
Jan 18, 2005 1.932 1.962 1.926 1.952 3,288,076 +0.03(+1.33%)
Jan 14, 2005 1.913 1.931 1.896 1.926 3,636,130 +0.03(+1.43%)
Jan 13, 2005 1.927 1.929 1.897 1.899 2,704,388 -0.03(-1.39%)
Jan 12, 2005 1.910 1.935 1.896 1.926 3,112,700 +0.02(+1.23%)
Jan 11, 2005 1.922 1.931 1.897 1.902 4,397,892 -0.03(-1.30%)
Jan 10, 2005 1.918 1.946 1.896 1.927 3,986,882 +0.04(+1.97%)
Jan 07, 2005 1.899 1.910 1.880 1.890 3,217,926 +0.00(+0.15%)
Jan 06, 2005 1.924 1.935 1.848 1.887 6,670,586 -0.03(-1.45%)
Jan 05, 2005 1.957 2.001 1.910 1.915 4,570,570 -0.05(-2.33%)
Jan 04, 2005 2.035 2.050 1.961 1.961 3,992,278 -0.06(-3.13%)
Jan 03, 2005 2.044 2.071 2.018 2.024 3,516,514 -0.02(-0.90%)
Dec 31, 2004 2.038 2.064 2.033 2.043 1,763,653 +0.01(+0.27%)
Dec 30, 2004 2.029 2.045 2.026 2.037 1,502,838 +0.00(+0.11%)
Dec 29, 2004 2.041 2.041 2.018 2.035 1,912,948 -0.01(-0.27%)
Dec 28, 2004 2.029 2.040 2.015 2.040 2,674,709 +0.03(+1.72%)
Dec 27, 2004 2.013 2.018 1.988 2.006 3,134,285 +0.01(+0.59%)
Dec 23, 2004 2.015 2.036 1.988 1.994 2,517,321 +0.00(+0.17%)
Dec 22, 2004 1.969 1.998 1.965 1.991 6,367,500 +0.02(+1.13%)
Dec 21, 2004 1.946 1.971 1.912 1.969 4,011,165 +0.02(+1.17%)
Dec 20, 2004 1.986 1.994 1.945 1.946 5,788,309 -0.04(-2.23%)
Dec 17, 2004 2.001 2.018 1.978 1.990 6,793,799 -0.03(-1.30%)
Dec 16, 2004 2.029 2.038 1.998 2.016 2,851,884 +0.02(+0.75%)
Dec 15, 2004 2.032 2.036 1.987 2.001 3,336,642 -0.02(-0.99%)
Dec 14, 2004 1.988 2.024 1.985 2.021 3,783,626 +0.05(+2.34%)
Dec 13, 2004 1.968 1.979 1.950 1.975 2,189,053 +0.02(+1.11%)
Dec 10, 2004 1.958 1.974 1.947 1.954 1,868,879 -0.00(-0.23%)
Dec 09, 2004 1.946 1.988 1.940 1.958 3,726,066 +0.00(+0.14%)
Dec 08, 2004 1.939 1.978 1.939 1.955 5,620,128 +0.02(+0.86%)
Dec 07, 2004 1.982 1.990 1.937 1.939 3,110,901 -0.03(-1.66%)
Dec 06, 2004 2.018 2.046 1.971 1.971 5,396,186 -0.03(-1.64%)
Dec 03, 2004 1.996 2.017 1.985 2.004 4,795,411 +0.03(+1.26%)
Dec 02, 2004 1.985 2.001 1.975 1.979 4,150,566 -0.02(-0.84%)
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.