Amphenol Corp A (NY: APH )

67.73 USD +0.94 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.475 2.499 2.353 2.353 820,400 -0.13(-5.28%)
Jul 30, 2002 2.405 2.506 2.395 2.484 650,800 +0.08(+3.30%)
Jul 29, 2002 2.269 2.422 2.256 2.405 886,400 +0.17(+7.49%)
Jul 26, 2002 2.297 2.353 2.231 2.237 759,200 -0.04(-1.92%)
Jul 25, 2002 2.268 2.361 2.244 2.281 1,376,400 +0.02(+0.66%)
Jul 24, 2002 2.250 2.276 2.197 2.266 940,000 -0.02(-0.71%)
Jul 23, 2002 2.316 2.326 2.281 2.283 2,259,600 -0.04(-1.56%)
Jul 22, 2002 2.413 2.413 2.309 2.319 1,184,000 -0.09(-3.89%)
Jul 19, 2002 2.359 2.413 2.337 2.413 831,200 +0.04(+1.58%)
Jul 17, 2002 2.194 2.375 2.194 2.375 2,430,000 +0.23(+10.79%)
Jul 12, 2002 2.053 2.158 2.044 2.144 1,071,600 +0.10(+4.89%)
Jul 11, 2002 2.062 2.081 2.027 2.044 1,093,600 -0.02(-0.79%)
Jul 10, 2002 2.144 2.162 2.047 2.060 447,200 -0.07(-3.20%)
Jul 09, 2002 2.169 2.169 2.126 2.128 538,000 -0.04(-1.87%)
Jul 08, 2002 2.203 2.234 2.156 2.169 485,600 -0.03(-1.28%)
Jul 05, 2002 2.126 2.218 2.125 2.197 294,800 +0.09(+4.27%)
Jul 04, 2002 2.084 2.123 2.038 2.107 786,800 +0.00(+0.00%)
Jul 03, 2002 2.084 2.123 2.038 2.107 786,800 +0.01(+0.48%)
Jul 02, 2002 2.172 2.172 2.088 2.097 593,600 -0.08(-3.45%)
Jul 01, 2002 2.263 2.280 2.172 2.172 761,200 -0.08(-3.47%)
Jun 28, 2002 2.346 2.381 2.250 2.250 1,753,200 -0.10(-4.15%)
Jun 27, 2002 2.284 2.359 2.277 2.348 536,000 +0.08(+3.50%)
Jun 26, 2002 2.234 2.281 2.219 2.268 948,800 -0.01(-0.58%)
Jun 25, 2002 2.516 2.516 2.250 2.281 1,436,400 -0.23(-9.02%)
Jun 21, 2002 2.575 2.589 2.497 2.507 448,400 -0.07(-2.62%)
Jun 20, 2002 2.612 2.628 2.573 2.575 318,800 -0.04(-1.62%)
Jun 19, 2002 2.641 2.644 2.600 2.618 446,000 -0.04(-1.57%)
Jun 18, 2002 2.628 2.706 2.621 2.659 837,200 +0.03(+1.31%)
Jun 17, 2002 2.531 2.672 2.531 2.625 1,052,000 +0.10(+3.93%)
Jun 14, 2002 2.531 2.532 2.493 2.526 540,800 -0.10(-3.81%)
Jun 12, 2002 2.666 2.675 2.581 2.626 810,000 -0.04(-1.62%)
Jun 11, 2002 2.769 2.774 2.628 2.669 1,001,600 -0.09(-3.35%)
Jun 10, 2002 2.775 2.781 2.753 2.761 254,800 -0.01(-0.47%)
Jun 07, 2002 2.709 2.811 2.674 2.774 551,200 +0.02(+0.86%)
Jun 06, 2002 2.778 2.778 2.737 2.751 442,000 -0.03(-1.17%)
Jun 05, 2002 2.741 2.799 2.722 2.783 413,600 -0.03(-0.93%)
May 31, 2002 2.825 2.844 2.806 2.809 160,000 -0.04(-1.43%)
May 28, 2002 2.844 2.869 2.824 2.850 220,800 +0.01(+0.42%)
May 27, 2002 2.862 2.870 2.828 2.838 144,800 +0.00(+0.00%)
May 24, 2002 2.862 2.870 2.828 2.838 144,800 -0.03(-1.07%)
May 23, 2002 2.884 2.891 2.799 2.869 472,400 +0.01(+0.22%)
May 22, 2002 2.884 2.900 2.859 2.862 248,000 -0.02(-0.76%)
May 21, 2002 2.919 2.956 2.881 2.884 518,000 -0.05(-1.70%)
May 20, 2002 3.000 3.001 2.913 2.934 499,600 -0.07(-2.49%)
May 17, 2002 3.016 3.062 2.997 3.009 408,800 +0.00(+0.12%)
May 16, 2002 3.013 3.062 2.969 3.006 323,600 -0.01(-0.48%)
May 15, 2002 2.982 3.059 2.951 3.020 396,800 +0.04(+1.28%)
May 14, 2002 2.938 3.000 2.925 2.982 709,600 +0.13(+4.58%)
May 13, 2002 2.728 2.859 2.728 2.851 348,800 +0.13(+4.87%)
May 10, 2002 2.812 2.821 2.711 2.719 448,000 -0.09(-3.33%)
May 09, 2002 2.816 2.860 2.800 2.812 304,400 -0.00(-0.11%)
May 08, 2002 2.697 2.826 2.691 2.816 524,800 +0.16(+5.85%)
May 07, 2002 2.700 2.700 2.648 2.660 257,600 -0.03(-1.14%)
May 06, 2002 2.725 2.751 2.678 2.691 32,720,000 -0.04(-1.28%)
May 03, 2002 2.744 2.753 2.719 2.726 254,800 -0.01(-0.46%)
May 02, 2002 2.750 2.781 2.731 2.738 287,600 -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.