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 (%)
Oct 29, 2004 1.914 1.935 1.871 1.909 4,759,436 -0.00(-0.09%)
Oct 28, 2004 1.917 1.919 1.891 1.910 5,022,051 -0.01(-0.32%)
Oct 27, 2004 1.890 1.924 1.876 1.916 11,615,291 +0.03(+1.56%)
Oct 26, 2004 1.918 1.918 1.849 1.887 7,492,605 -0.04(-2.11%)
Oct 25, 2004 1.909 1.948 1.908 1.927 7,832,564 +0.02(+1.26%)
Oct 22, 2004 1.938 1.939 1.891 1.904 7,267,764 -0.03(-1.47%)
Oct 21, 2004 1.879 1.946 1.820 1.932 10,265,345 +0.05(+2.48%)
Oct 20, 2004 1.865 1.916 1.852 1.885 10,448,816 +0.02(+1.07%)
Oct 19, 2004 1.842 1.885 1.842 1.865 10,793,272 +0.03(+1.51%)
Oct 18, 2004 1.827 1.851 1.804 1.837 8,355,095 +0.01(+0.58%)
Oct 15, 2004 1.808 1.841 1.800 1.827 8,636,596 +0.02(+1.05%)
Oct 14, 2004 1.821 1.821 1.795 1.808 4,596,651 -0.02(-0.97%)
Oct 13, 2004 1.835 1.846 1.810 1.826 6,246,985 +0.01(+0.27%)
Oct 12, 2004 1.862 1.863 1.792 1.821 16,137,296 -0.07(-3.85%)
Oct 11, 2004 1.897 1.899 1.877 1.894 3,072,228 -0.00(-0.15%)
Oct 08, 2004 1.926 1.926 1.890 1.896 4,543,589 -0.03(-1.56%)
Oct 07, 2004 1.943 1.950 1.912 1.926 4,306,157 -0.02(-0.86%)
Oct 06, 2004 1.890 1.943 1.871 1.943 6,207,413 +0.06(+3.04%)
Oct 05, 2004 1.924 1.925 1.879 1.886 13,124,425 -0.03(-1.68%)
Oct 04, 2004 1.940 1.951 1.909 1.918 14,747,778 -0.02(-0.95%)
Oct 01, 2004 1.905 1.940 1.901 1.936 9,637,589 +0.03(+1.66%)
Sep 30, 2004 1.848 1.911 1.843 1.905 75,076,240 +0.06(+3.07%)
Sep 29, 2004 1.833 1.851 1.825 1.848 6,651,699 +0.02(+0.85%)
Sep 28, 2004 1.840 1.846 1.798 1.832 13,522,843 +0.06(+3.58%)
Sep 27, 2004 1.767 1.788 1.751 1.769 4,509,413 +0.00(+0.22%)
Sep 24, 2004 1.776 1.786 1.745 1.765 3,509,320 -0.01(-0.78%)
Sep 23, 2004 1.812 1.816 1.762 1.779 5,369,205 -0.03(-1.84%)
Sep 22, 2004 1.827 1.827 1.796 1.812 5,567,965 -0.01(-0.73%)
Sep 21, 2004 1.802 1.845 1.801 1.826 5,540,984 +0.04(+2.27%)
Sep 20, 2004 1.775 1.807 1.751 1.785 12,364,462 +0.00(+0.25%)
Sep 17, 2004 1.729 1.782 1.725 1.781 5,713,662 +0.04(+2.43%)
Sep 16, 2004 1.712 1.755 1.712 1.738 3,227,819 +0.02(+1.07%)
Sep 15, 2004 1.750 1.750 1.700 1.720 4,474,338 -0.03(-1.68%)
Sep 14, 2004 1.723 1.763 1.704 1.750 5,187,534 +0.03(+1.55%)
Sep 13, 2004 1.691 1.725 1.690 1.723 6,587,844 +0.05(+2.75%)
Sep 10, 2004 1.682 1.692 1.648 1.677 14,542,723 +0.03(+1.51%)
Sep 09, 2004 1.637 1.654 1.636 1.652 13,002,111 -0.01(-0.67%)
Sep 08, 2004 1.660 1.681 1.654 1.663 5,323,338 +0.00(+0.03%)
Sep 07, 2004 1.651 1.693 1.651 1.662 3,275,485 -0.01(-0.80%)
Sep 03, 2004 1.697 1.703 1.656 1.676 2,413,894 -0.03(-1.76%)
Sep 02, 2004 1.715 1.721 1.693 1.706 3,713,475 -0.02(-1.10%)
Sep 01, 2004 1.671 1.727 1.669 1.725 5,250,489 +0.05(+3.19%)
Aug 31, 2004 1.657 1.671 1.637 1.671 3,420,283 -0.01(-0.36%)
Aug 30, 2004 1.685 1.690 1.666 1.677 2,213,335 -0.01(-0.76%)
Aug 27, 2004 1.647 1.696 1.646 1.690 3,126,190 +0.06(+3.51%)
Aug 26, 2004 1.665 1.670 1.628 1.633 4,095,705 -0.03(-1.94%)
Aug 25, 2004 1.651 1.668 1.628 1.665 2,246,612 +0.02(+1.46%)
Aug 24, 2004 1.673 1.687 1.637 1.641 4,452,753 -0.03(-1.67%)
Aug 23, 2004 1.666 1.682 1.647 1.669 2,827,601 -0.00(-0.13%)
Aug 20, 2004 1.656 1.678 1.656 1.671 3,983,285 +0.02(+1.04%)
Aug 19, 2004 1.645 1.679 1.634 1.654 4,035,448 +0.01(+0.54%)
Aug 18, 2004 1.623 1.657 1.623 1.645 3,904,141 +0.02(+1.51%)
Aug 17, 2004 1.640 1.656 1.621 1.621 2,947,217 +0.01(+0.52%)
Aug 16, 2004 1.576 1.631 1.576 1.612 4,957,296 +0.04(+2.55%)
Aug 13, 2004 1.594 1.607 1.565 1.572 5,210,917 -0.02(-1.15%)
Aug 12, 2004 1.612 1.640 1.585 1.591 7,614,019 -0.06(-3.67%)
Aug 11, 2004 1.701 1.704 1.640 1.651 9,308,422 -0.08(-4.47%)
Aug 10, 2004 1.668 1.740 1.665 1.728 5,844,969 +0.07(+4.33%)
Aug 09, 2004 1.651 1.662 1.628 1.657 3,182,850 -0.01(-0.33%)
Aug 06, 2004 1.690 1.690 1.651 1.662 5,931,308 -0.05(-2.92%)
Aug 05, 2004 1.723 1.746 1.688 1.712 4,028,253 -0.02(-1.12%)
Aug 04, 2004 1.731 1.740 1.712 1.732 3,083,920 -0.00(-0.29%)
Aug 03, 2004 1.777 1.777 1.729 1.737 4,290,867 -0.03(-1.64%)
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.