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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 1.701 1.708 1.673 1.691 6,029,277 -0.01(-0.62%)
Jul 28, 2006 1.688 1.730 1.687 1.701 10,046,584 +0.02(+1.35%)
Jul 27, 2006 1.682 1.697 1.670 1.678 8,507,335 +0.01(+0.54%)
Jul 26, 2006 1.678 1.698 1.634 1.669 9,349,941 -0.01(-0.68%)
Jul 25, 2006 1.654 1.694 1.649 1.681 6,649,621 +0.02(+1.47%)
Jul 24, 2006 1.611 1.658 1.611 1.656 10,769,765 +0.05(+2.81%)
Jul 21, 2006 1.668 1.664 1.568 1.611 14,480,217 -0.06(-3.38%)
Jul 20, 2006 1.654 1.669 1.643 1.668 17,852,300 +0.01(+0.82%)
Jul 19, 2006 1.620 1.703 1.620 1.654 22,763,630 +0.11(+6.98%)
Jul 18, 2006 1.545 1.557 1.517 1.546 10,784,693 +0.01(+0.45%)
Jul 17, 2006 1.530 1.542 1.516 1.539 10,456,276 +0.01(+0.35%)
Jul 14, 2006 1.558 1.571 1.520 1.534 9,356,575 -0.03(-1.91%)
Jul 13, 2006 1.565 1.577 1.549 1.564 8,377,958 -0.01(-0.86%)
Jul 12, 2006 1.640 1.646 1.561 1.577 15,674,462 -0.05(-2.93%)
Jul 11, 2006 1.622 1.628 1.594 1.625 5,243,066 -0.00(-0.26%)
Jul 10, 2006 1.634 1.643 1.619 1.629 6,876,859 +0.00(+0.06%)
Jul 07, 2006 1.652 1.655 1.620 1.628 6,903,398 -0.03(-1.55%)
Jul 06, 2006 1.658 1.669 1.643 1.654 8,729,597 -0.00(-0.24%)
Jul 05, 2006 1.706 1.708 1.635 1.658 11,227,559 -0.06(-3.24%)
Jul 03, 2006 1.687 1.714 1.673 1.713 3,018,785 +0.03(+1.55%)
Jun 30, 2006 1.685 1.704 1.671 1.687 9,217,247 +0.00(+0.20%)
Jun 29, 2006 1.624 1.684 1.615 1.684 4,947,822 +0.07(+4.12%)
Jun 28, 2006 1.638 1.638 1.593 1.617 9,915,548 -0.02(-1.31%)
Jun 27, 2006 1.647 1.660 1.630 1.638 8,708,034 -0.01(-0.89%)
Jun 26, 2006 1.628 1.670 1.618 1.653 11,186,092 +0.03(+1.88%)
Jun 23, 2006 1.620 1.646 1.605 1.623 8,203,797 -0.00(-0.17%)
Jun 22, 2006 1.625 1.643 1.595 1.625 12,667,287 -0.01(-0.81%)
Jun 21, 2006 1.578 1.650 1.578 1.639 8,533,874 +0.06(+4.06%)
Jun 20, 2006 1.574 1.597 1.554 1.575 7,487,251 -0.00(-0.23%)
Jun 19, 2006 1.617 1.627 1.567 1.578 7,203,617 -0.04(-2.20%)
Jun 16, 2006 1.635 1.643 1.588 1.614 11,222,583 -0.01(-0.39%)
Jun 15, 2006 1.543 1.625 1.542 1.620 8,344,785 +0.08(+5.41%)
Jun 14, 2006 1.510 1.546 1.506 1.537 12,294,086 +0.02(+1.57%)
Jun 13, 2006 1.492 1.531 1.487 1.513 12,423,462 -0.01(-0.81%)
Jun 12, 2006 1.607 1.611 1.516 1.526 9,656,795 -0.07(-4.33%)
Jun 09, 2006 1.604 1.628 1.593 1.595 13,980,956 -0.00(-0.04%)
Jun 08, 2006 1.568 1.600 1.537 1.595 22,506,536 -0.02(-1.16%)
Jun 07, 2006 1.641 1.651 1.605 1.614 19,444,626 -0.03(-1.76%)
Jun 06, 2006 1.702 1.712 1.633 1.643 23,045,606 -0.06(-3.30%)
Jun 05, 2006 1.724 1.724 1.696 1.699 7,744,345 -0.03(-1.66%)
Jun 02, 2006 1.733 1.749 1.712 1.728 7,352,898 -0.00(-0.21%)
Jun 01, 2006 1.677 1.731 1.677 1.731 9,915,548 +0.06(+3.38%)
May 31, 2006 1.640 1.675 1.637 1.675 10,622,143 +0.04(+2.57%)
May 30, 2006 1.703 1.703 1.630 1.633 11,841,268 -0.02(-1.38%)
May 26, 2006 1.625 1.658 1.616 1.656 5,462,011 +0.04(+2.21%)
May 25, 2006 1.636 1.637 1.611 1.620 6,462,190 +0.00(+0.22%)
May 24, 2006 1.625 1.632 1.599 1.616 16,298,123 -0.02(-1.02%)
May 23, 2006 1.645 1.668 1.633 1.633 13,473,402 +0.00(+0.09%)
May 22, 2006 1.634 1.640 1.613 1.631 10,774,741 -0.01(-0.57%)
May 19, 2006 1.626 1.641 1.592 1.640 9,077,918 +0.02(+1.13%)
May 18, 2006 1.658 1.670 1.621 1.622 8,231,995 -0.02(-1.16%)
May 17, 2006 1.677 1.686 1.625 1.641 8,706,376 -0.04(-2.58%)
May 16, 2006 1.696 1.711 1.678 1.684 6,127,139 -0.00(-0.27%)
May 15, 2006 1.675 1.696 1.666 1.689 10,889,189 -0.00(-0.09%)
May 12, 2006 1.737 1.737 1.678 1.691 12,866,328 -0.06(-3.43%)
May 11, 2006 1.783 1.783 1.750 1.750 7,095,804 -0.03(-1.68%)
May 10, 2006 1.797 1.801 1.773 1.780 7,467,346 -0.03(-1.52%)
May 09, 2006 1.830 1.832 1.803 1.808 6,578,298 -0.01(-0.53%)
May 08, 2006 1.836 1.839 1.815 1.817 8,737,890 -0.03(-1.58%)
May 05, 2006 1.839 1.850 1.819 1.847 7,206,935 +0.01(+0.43%)
May 04, 2006 1.809 1.858 1.806 1.839 16,865,388 +0.05(+2.83%)
May 03, 2006 1.778 1.808 1.778 1.788 9,933,794 +0.02(+1.02%)
May 02, 2006 1.753 1.777 1.751 1.770 7,147,223 +0.02(+0.86%)
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.