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 (%)
Nov 28, 2003 0.8457 0.8471 0.8395 0.8411 777,050 -0.01(-0.77%)
Nov 26, 2003 0.8356 0.8507 0.8356 0.8477 1,854,489 +0.02(+1.82%)
Nov 25, 2003 0.8388 0.8409 0.8325 0.8325 1,570,290 -0.00(-0.58%)
Nov 24, 2003 0.8252 0.8374 0.8228 0.8374 1,350,845 +0.02(+1.95%)
Nov 21, 2003 0.8200 0.8232 0.8177 0.8214 712,296 +0.00(+0.17%)
Nov 20, 2003 0.8177 0.8270 0.8177 0.8200 1,210,544 -0.00(-0.08%)
Nov 19, 2003 0.8284 0.8284 0.8160 0.8207 1,913,847 -0.01(-0.76%)
Nov 18, 2003 0.8296 0.8353 0.8261 0.8270 2,374,322 +0.00(+0.00%)
Nov 17, 2003 0.8284 0.8302 0.8159 0.8270 1,992,991 -0.01(-0.67%)
Nov 14, 2003 0.8382 0.8396 0.8292 0.8325 1,631,447 -0.01(-0.93%)
Nov 13, 2003 0.8438 0.8460 0.8360 0.8403 1,302,279 -0.01(-1.16%)
Nov 12, 2003 0.8388 0.8500 0.8377 0.8502 2,154,877 +0.02(+1.90%)
Nov 11, 2003 0.8367 0.8377 0.8313 0.8343 2,185,455 -0.00(-0.46%)
Nov 10, 2003 0.8505 0.8505 0.8368 0.8382 1,775,345 -0.01(-1.42%)
Nov 07, 2003 0.8534 0.8580 0.8473 0.8503 1,985,796 -0.00(-0.23%)
Nov 06, 2003 0.8437 0.8539 0.8420 0.8523 2,644,131 +0.01(+1.04%)
Nov 05, 2003 0.8367 0.8438 0.8313 0.8435 3,987,781 +0.01(+1.07%)
Nov 04, 2003 0.8385 0.8395 0.8325 0.8346 2,823,824 -0.00(-0.56%)
Nov 03, 2003 0.8164 0.8410 0.8164 0.8393 2,985,889 +0.02(+2.79%)
Oct 31, 2003 0.8186 0.8221 0.8165 0.8165 3,440,968 -0.00(-0.07%)
Oct 30, 2003 0.8214 0.8214 0.8093 0.8171 2,547,000 -0.00(-0.24%)
Oct 29, 2003 0.8153 0.8200 0.8111 0.8191 3,777,330 +0.00(+0.41%)
Oct 28, 2003 0.8225 0.8225 0.8132 0.8157 5,745,140 -0.00(-0.27%)
Oct 27, 2003 0.8054 0.8188 0.8052 0.8179 2,343,743 +0.01(+1.55%)
Oct 24, 2003 0.8075 0.8096 0.7992 0.8054 3,881,656 -0.01(-0.77%)
Oct 23, 2003 0.8214 0.8214 0.8089 0.8117 6,072,508 -0.01(-1.68%)
Oct 22, 2003 0.8172 0.8256 0.8159 0.8256 5,293,659 +0.01(+0.66%)
Oct 21, 2003 0.8154 0.8243 0.8145 0.8202 4,969,888 +0.01(+1.01%)
Oct 20, 2003 0.8138 0.8140 0.8063 0.8120 3,752,148 -0.00(-0.26%)
Oct 17, 2003 0.8159 0.8211 0.8132 0.8140 4,459,049 -0.00(-0.22%)
Oct 16, 2003 0.8193 0.8249 0.7975 0.8159 11,137,729 +0.00(+0.10%)
Oct 15, 2003 0.7992 0.8234 0.7981 0.8150 16,978,202 +0.05(+6.81%)
Oct 14, 2003 0.7429 0.7632 0.7429 0.7630 2,340,146 +0.01(+1.93%)
Oct 13, 2003 0.7597 0.7633 0.7469 0.7486 3,624,438 -0.01(-1.10%)
Oct 10, 2003 0.7679 0.7687 0.7569 0.7569 2,516,421 -0.01(-1.00%)
Oct 09, 2003 0.7714 0.7728 0.7616 0.7646 1,780,741 +0.00(+0.02%)
Oct 08, 2003 0.7753 0.7778 0.7665 0.7644 2,552,396 -0.01(-1.35%)
Oct 07, 2003 0.7637 0.7744 0.7610 0.7749 2,323,957 +0.01(+1.01%)
Oct 06, 2003 0.7589 0.7768 0.7589 0.7671 2,762,847 +0.02(+2.11%)
Oct 03, 2003 0.7464 0.7571 0.7459 0.7512 2,978,695 +0.01(+1.75%)
Oct 02, 2003 0.7330 0.7401 0.7297 0.7383 2,413,894 +0.01(+1.78%)
Oct 01, 2003 0.7255 0.7255 0.7255 0.7254 3,036,254 +0.00(+0.27%)
Sep 30, 2003 0.7213 0.7295 0.7158 0.7234 4,423,074 -0.01(-0.93%)
Sep 29, 2003 0.7201 0.7311 0.7186 0.7302 2,480,447 +0.01(+1.94%)
Sep 26, 2003 0.7325 0.7345 0.7123 0.7163 3,351,031 -0.02(-2.20%)
Sep 25, 2003 0.7396 0.7415 0.7269 0.7325 3,430,176 -0.01(-1.31%)
Sep 24, 2003 0.7648 0.7650 0.7394 0.7422 3,417,584 -0.02(-2.94%)
Sep 23, 2003 0.7533 0.7647 0.7521 0.7647 4,228,811 +0.01(+0.68%)
Sep 22, 2003 0.7693 0.7693 0.7571 0.7596 2,075,733 -0.01(-1.85%)
Sep 19, 2003 0.7762 0.7783 0.7694 0.7739 3,095,612 -0.01(-0.91%)
Sep 18, 2003 0.7575 0.7811 0.7573 0.7810 7,225,493 +0.02(+3.08%)
Sep 17, 2003 0.7505 0.7597 0.7464 0.7576 3,440,968 +0.01(+0.94%)
Sep 16, 2003 0.7332 0.7496 0.7322 0.7505 2,667,514 +0.02(+2.37%)
Sep 15, 2003 0.7359 0.7373 0.7312 0.7332 2,394,108 +0.00(+0.09%)
Sep 12, 2003 0.7398 0.7414 0.7206 0.7325 4,444,659 -0.01(-1.92%)
Sep 11, 2003 0.7375 0.7493 0.7276 0.7468 4,415,879 +0.01(+1.00%)
Sep 10, 2003 0.7561 0.7561 0.7337 0.7394 5,923,214 -0.02(-2.56%)
Sep 09, 2003 0.7644 0.7644 0.7534 0.7589 3,457,156 -0.00(-0.36%)
Sep 08, 2003 0.7664 0.7700 0.7593 0.7616 4,827,788 -0.00(-0.63%)
Sep 05, 2003 0.7689 0.7767 0.7597 0.7665 2,221,430 -0.01(-0.76%)
Sep 04, 2003 0.7749 0.7765 0.7616 0.7724 4,313,351 -0.01(-0.77%)
Sep 03, 2003 0.7915 0.7915 0.7758 0.7783 6,626,517 +0.00(+0.30%)
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.