Skip to main content

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 0.4149 0.4152 0.4070 0.4070 6,027,618 -0.01(-1.55%)
Jul 30, 2003 0.4205 0.4205 0.4100 0.4134 6,186,851 -0.01(-1.79%)
Jul 29, 2003 0.4216 0.4241 0.4194 0.4209 4,143,365 +0.00(+0.27%)
Jul 28, 2003 0.4175 0.4247 0.4161 0.4198 3,337,250 +0.01(+1.36%)
Jul 25, 2003 0.4213 0.4219 0.4103 0.4141 8,578,658 -0.01(-1.80%)
Jul 24, 2003 0.4269 0.4311 0.4214 0.4217 4,173,221 -0.00(-1.04%)
Jul 23, 2003 0.4298 0.4299 0.4229 0.4262 7,145,564 -0.01(-1.27%)
Jul 22, 2003 0.4183 0.4346 0.4183 0.4317 11,182,775 +0.02(+5.49%)
Jul 21, 2003 0.4126 0.4170 0.4092 0.4092 9,335,013 -0.00(-0.82%)
Jul 18, 2003 0.4086 0.4143 0.4062 0.4126 10,814,549 +0.00(+0.98%)
Jul 17, 2003 0.4167 0.4167 0.4070 0.4086 12,370,385 -0.01(-2.39%)
Jul 16, 2003 0.4220 0.4281 0.4164 0.4186 31,189,690 +0.02(+3.83%)
Jul 15, 2003 0.4062 0.4112 0.4032 0.4032 7,454,077 -0.00(-0.74%)
Jul 14, 2003 0.4032 0.4070 0.4024 0.4062 4,531,495 +0.01(+1.26%)
Jul 11, 2003 0.3972 0.4021 0.3942 0.4011 7,039,409 +0.01(+2.76%)
Jul 10, 2003 0.3925 0.3929 0.3889 0.3904 7,065,948 -0.00(-0.96%)
Jul 09, 2003 0.3912 0.3944 0.3855 0.3941 4,763,709 +0.00(+0.77%)
Jul 08, 2003 0.3768 0.3919 0.3745 0.3911 14,957,915 +0.03(+7.48%)
Jul 07, 2003 0.3576 0.3666 0.3576 0.3639 6,853,637 +0.01(+2.29%)
Jul 03, 2003 0.3553 0.3564 0.3540 0.3558 1,934,013 -0.00(-0.30%)
Jul 02, 2003 0.3557 0.3584 0.3523 0.3568 7,026,139 +0.00(+0.21%)
Jul 01, 2003 0.3519 0.3561 0.3474 0.3561 4,475,100 +0.00(+0.92%)
Jun 30, 2003 0.3554 0.3576 0.3479 0.3528 7,208,593 -0.00(-0.49%)
Jun 27, 2003 0.3504 0.3567 0.3501 0.3546 5,692,566 +0.00(+1.12%)
Jun 26, 2003 0.3424 0.3507 0.3414 0.3507 4,461,831 +0.01(+2.40%)
Jun 25, 2003 0.3380 0.3467 0.3380 0.3424 5,125,300 +0.01(+1.88%)
Jun 24, 2003 0.3421 0.3436 0.3351 0.3361 5,430,496 -0.01(-1.74%)
Jun 23, 2003 0.3531 0.3531 0.3389 0.3421 3,572,782 -0.01(-2.93%)
Jun 20, 2003 0.3546 0.3546 0.3506 0.3524 4,946,163 -0.00(-1.31%)
Jun 19, 2003 0.3602 0.3689 0.3565 0.3571 2,415,028 -0.00(-0.25%)
Jun 18, 2003 0.3558 0.3610 0.3524 0.3580 5,699,201 +0.00(+0.64%)
Jun 17, 2003 0.3557 0.3587 0.3531 0.3557 4,471,783 +0.00(+1.18%)
Jun 16, 2003 0.3530 0.3564 0.3454 0.3516 11,942,447 -0.00(-0.41%)
Jun 13, 2003 0.3674 0.3674 0.3501 0.3530 4,448,561 -0.01(-3.92%)
Jun 12, 2003 0.3614 0.3685 0.3614 0.3674 2,355,316 +0.01(+2.18%)
Jun 11, 2003 0.3576 0.3606 0.3546 0.3595 1,907,474 +0.00(+0.72%)
Jun 10, 2003 0.3606 0.3619 0.3561 0.3570 2,288,969 -0.00(-0.98%)
Jun 09, 2003 0.3595 0.3617 0.3559 0.3605 3,317,346 -0.00(-0.10%)
Jun 06, 2003 0.3674 0.3723 0.3606 0.3609 5,337,610 -0.00(-0.91%)
Jun 05, 2003 0.3617 0.3647 0.3551 0.3642 3,018,785 +0.00(+0.17%)
Jun 04, 2003 0.3546 0.3647 0.3546 0.3636 3,254,316 +0.01(+2.66%)
Jun 03, 2003 0.3527 0.3559 0.3501 0.3542 4,790,248 +0.00(+0.17%)
Jun 02, 2003 0.3635 0.3635 0.3520 0.3536 5,380,736 -0.00(-0.70%)
May 30, 2003 0.3529 0.3580 0.3527 0.3561 8,014,709 +0.00(+0.94%)
May 29, 2003 0.3557 0.3557 0.3519 0.3528 2,670,463 -0.00(-0.99%)
May 28, 2003 0.3523 0.3611 0.3523 0.3563 2,783,253 +0.00(+1.13%)
May 27, 2003 0.3429 0.3525 0.3421 0.3523 3,791,727 +0.01(+2.52%)
May 23, 2003 0.3482 0.3482 0.3425 0.3436 1,247,322 -0.00(-0.87%)
May 22, 2003 0.3425 0.3467 0.3421 0.3467 3,051,958 +0.00(+1.21%)
May 21, 2003 0.3395 0.3432 0.3361 0.3425 3,732,014 +0.00(+0.89%)
May 20, 2003 0.3433 0.3466 0.3390 0.3395 3,708,793 -0.00(-1.10%)
May 19, 2003 0.3561 0.3568 0.3418 0.3433 10,326,899 -0.02(-5.10%)
May 16, 2003 0.3493 0.3617 0.3458 0.3617 7,649,801 +0.01(+3.00%)
May 15, 2003 0.3482 0.3524 0.3476 0.3512 6,966,427 +0.00(+1.13%)
May 14, 2003 0.3482 0.3504 0.3458 0.3473 6,399,161 -0.00(-0.15%)
May 13, 2003 0.3463 0.3489 0.3429 0.3478 3,330,615 +0.00(+0.09%)
May 12, 2003 0.3418 0.3488 0.3391 0.3475 4,096,922 +0.01(+1.81%)
May 09, 2003 0.3399 0.3423 0.3380 0.3413 7,145,564 +0.00(+0.76%)
May 08, 2003 0.3350 0.3414 0.3336 0.3387 3,542,926 +0.00(+0.56%)
May 07, 2003 0.3429 0.3467 0.3343 0.3369 4,106,874 -0.01(-2.23%)
May 06, 2003 0.3413 0.3474 0.3399 0.3446 2,401,758 +0.00(+0.70%)
May 05, 2003 0.3406 0.3439 0.3360 0.3421 5,539,968 +0.00(+0.58%)
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.