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 (%)
Dec 31, 2002 0.5233 0.5338 0.5219 0.5282 5,246,892 +0.01(+1.50%)
Dec 30, 2002 0.5337 0.5348 0.5156 0.5204 6,356,707 -0.01(-2.37%)
Dec 27, 2002 0.5415 0.5415 0.5330 0.5330 1,079,237 -0.01(-1.57%)
Dec 26, 2002 0.5462 0.5475 0.5397 0.5415 2,073,934 -0.00(-0.64%)
Dec 24, 2002 0.5504 0.5505 0.5448 0.5450 694,309 -0.01(-0.98%)
Dec 23, 2002 0.5559 0.5559 0.5427 0.5504 2,797,023 -0.01(-1.00%)
Dec 20, 2002 0.5546 0.5587 0.5532 0.5559 2,347,341 +0.00(+0.13%)
Dec 19, 2002 0.5532 0.5615 0.5521 0.5553 2,645,930 +0.00(+0.38%)
Dec 18, 2002 0.5458 0.5583 0.5427 0.5532 2,439,076 +0.01(+1.22%)
Dec 17, 2002 0.5532 0.5664 0.5465 0.5465 5,167,748 -0.01(-2.38%)
Dec 16, 2002 0.5575 0.5698 0.5518 0.5598 3,066,832 +0.00(+0.42%)
Dec 13, 2002 0.5692 0.5693 0.5559 0.5575 1,546,906 -0.02(-2.65%)
Dec 12, 2002 0.5712 0.5747 0.5657 0.5726 2,512,824 +0.00(+0.68%)
Dec 11, 2002 0.5712 0.5775 0.5650 0.5687 4,261,188 -0.00(-0.56%)
Dec 10, 2002 0.5782 0.5783 0.5678 0.5719 3,894,248 -0.01(-1.08%)
Dec 09, 2002 0.6028 0.6028 0.5754 0.5782 3,111,801 -0.03(-4.15%)
Dec 06, 2002 0.5942 0.6081 0.5900 0.6032 2,095,519 +0.01(+1.52%)
Dec 05, 2002 0.5949 0.6053 0.5936 0.5942 3,045,248 +0.00(+0.21%)
Dec 04, 2002 0.6071 0.6136 0.5858 0.5929 6,711,057 -0.02(-2.62%)
Dec 03, 2002 0.6185 0.6206 0.6088 0.6089 4,007,567 -0.01(-1.57%)
Dec 02, 2002 0.6227 0.6270 0.6185 0.6186 3,921,228 +0.00(+0.36%)
Nov 29, 2002 0.6089 0.6185 0.6089 0.6164 710,497 +0.01(+1.49%)
Nov 27, 2002 0.6018 0.6081 0.6006 0.6074 4,484,231 +0.01(+0.92%)
Nov 26, 2002 0.6325 0.6325 0.6018 0.6018 5,809,894 -0.03(-4.86%)
Nov 25, 2002 0.6178 0.6367 0.6171 0.6325 4,658,707 +0.01(+1.93%)
Nov 22, 2002 0.6129 0.6253 0.6061 0.6206 5,131,773 +0.01(+1.25%)
Nov 21, 2002 0.5837 0.6178 0.5836 0.6129 6,268,570 +0.03(+5.40%)
Nov 20, 2002 0.5835 0.5837 0.5739 0.5815 5,491,519 -0.00(-0.38%)
Nov 19, 2002 0.5958 0.5958 0.5815 0.5837 4,279,176 -0.01(-2.26%)
Nov 18, 2002 0.5931 0.6032 0.5931 0.5972 2,746,659 +0.01(+0.94%)
Nov 15, 2002 0.5801 0.5928 0.5754 0.5917 3,478,741 +0.01(+1.99%)
Nov 14, 2002 0.5664 0.5810 0.5647 0.5801 2,115,305 +0.02(+3.34%)
Nov 13, 2002 0.5566 0.5647 0.5490 0.5614 2,034,362 +0.00(+0.22%)
Nov 12, 2002 0.5393 0.5601 0.5393 0.5601 2,714,281 +0.02(+3.87%)
Nov 11, 2002 0.5629 0.5630 0.5344 0.5393 3,433,773 -0.03(-4.55%)
Nov 08, 2002 0.5665 0.5692 0.5594 0.5650 3,856,474 -0.00(-0.27%)
Nov 07, 2002 0.5698 0.5700 0.5601 0.5665 3,408,591 -0.01(-1.19%)
Nov 06, 2002 0.5619 0.5789 0.5619 0.5733 2,987,688 +0.01(+2.05%)
Nov 05, 2002 0.5689 0.5689 0.5561 0.5618 5,525,695 -0.01(-1.53%)
Nov 04, 2002 0.5525 0.5712 0.5525 0.5705 8,051,110 +0.02(+3.98%)
Nov 01, 2002 0.5316 0.5494 0.5230 0.5487 2,642,332 +0.01(+2.55%)
Oct 31, 2002 0.5293 0.5409 0.5293 0.5351 3,831,292 +0.01(+1.10%)
Oct 30, 2002 0.5122 0.5301 0.5122 0.5293 2,392,309 +0.02(+3.62%)
Oct 29, 2002 0.5205 0.5215 0.5004 0.5108 2,221,430 -0.01(-2.21%)
Oct 28, 2002 0.5080 0.5288 0.5066 0.5223 4,300,760 +0.02(+3.96%)
Oct 25, 2002 0.5240 0.5240 0.5016 0.5024 2,707,087 -0.02(-4.37%)
Oct 24, 2002 0.5143 0.5323 0.5048 0.5254 2,698,093 +0.01(+2.83%)
Oct 23, 2002 0.4865 0.5136 0.4865 0.5109 2,539,805 +0.02(+4.43%)
Oct 22, 2002 0.5143 0.5177 0.4858 0.4892 8,356,894 -0.03(-6.13%)
Oct 21, 2002 0.4941 0.5212 0.4890 0.5212 3,523,709 +0.03(+5.04%)
Oct 18, 2002 0.4860 0.5086 0.4733 0.4962 5,257,684 +0.01(+1.85%)
Oct 17, 2002 0.4691 0.4899 0.4691 0.4872 9,414,547 +0.03(+7.02%)
Oct 16, 2002 0.4031 0.4656 0.4031 0.4552 11,930,968 +0.03(+7.59%)
Oct 15, 2002 0.4206 0.4253 0.4182 0.4231 14,082,248 +0.01(+1.70%)
Oct 14, 2002 0.4114 0.4178 0.4021 0.4160 10,673,657 +0.00(+0.94%)
Oct 11, 2002 0.4031 0.4213 0.4031 0.4121 7,475,517 +0.02(+3.85%)
Oct 10, 2002 0.3829 0.4045 0.3818 0.3968 1,563,095 +0.01(+3.26%)
Oct 09, 2002 0.3912 0.4017 0.3836 0.3843 1,782,540 -0.01(-2.81%)
Oct 08, 2002 0.4031 0.4051 0.3903 0.3954 2,187,254 -0.01(-1.56%)
Oct 07, 2002 0.4031 0.4128 0.3936 0.4017 3,419,383 -0.00(-0.52%)
Oct 04, 2002 0.4222 0.4250 0.3985 0.4038 4,200,032 -0.02(-4.28%)
Oct 03, 2002 0.4316 0.4448 0.4213 0.4218 2,329,353 -0.01(-3.19%)
Oct 02, 2002 0.4392 0.4631 0.4357 0.4357 4,169,453 -0.01(-1.42%)
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.