Amphenol Corp A (NY: APH )

68.45 USD +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.566 2.575 2.541 2.547 1,354,400 -0.03(-1.33%)
Jan 30, 2003 2.649 2.649 2.580 2.581 940,800 -0.08(-2.85%)
Jan 29, 2003 2.594 2.667 2.575 2.657 634,800 +0.05(+1.77%)
Jan 28, 2003 2.559 2.616 2.559 2.611 448,000 +0.06(+2.28%)
Jan 27, 2003 2.574 2.574 2.533 2.553 641,600 -0.04(-1.42%)
Jan 24, 2003 2.656 2.656 2.587 2.589 636,800 -0.07(-2.52%)
Jan 23, 2003 2.658 2.677 2.587 2.656 481,600 +0.00(+0.16%)
Jan 22, 2003 2.663 2.675 2.641 2.652 698,000 -0.01(-0.52%)
Jan 21, 2003 2.686 2.686 2.663 2.666 508,000 -0.02(-0.77%)
Jan 17, 2003 2.710 2.710 2.672 2.686 1,041,200 -0.04(-1.44%)
Jan 16, 2003 2.707 2.747 2.707 2.726 894,400 +0.02(+0.74%)
Jan 15, 2003 2.688 2.722 2.681 2.706 1,248,400 +0.06(+2.36%)
Jan 14, 2003 2.656 2.663 2.643 2.643 824,000 -0.01(-0.31%)
Jan 13, 2003 2.672 2.683 2.638 2.651 760,400 -0.01(-0.28%)
Jan 10, 2003 2.569 2.692 2.559 2.659 1,162,000 +0.08(+3.08%)
Jan 09, 2003 2.559 2.600 2.558 2.579 636,000 +0.04(+1.40%)
Jan 08, 2003 2.584 2.587 2.522 2.544 766,000 -0.04(-1.57%)
Jan 07, 2003 2.528 2.606 2.528 2.584 463,200 +0.06(+2.35%)
Jan 06, 2003 2.491 2.535 2.491 2.525 902,000 +0.04(+1.51%)
Jan 03, 2003 2.501 2.554 2.482 2.487 640,400 -0.03(-1.17%)
Jan 02, 2003 2.375 2.517 2.356 2.517 854,800 +0.14(+5.97%)
Dec 31, 2002 2.353 2.401 2.347 2.375 1,166,800 +0.04(+1.50%)
Dec 30, 2002 2.400 2.405 2.319 2.340 1,413,600 -0.06(-2.37%)
Dec 27, 2002 2.435 2.435 2.397 2.397 240,000 -0.04(-1.57%)
Dec 26, 2002 2.456 2.462 2.427 2.435 461,200 -0.02(-0.64%)
Dec 24, 2002 2.475 2.476 2.450 2.451 154,400 -0.02(-0.98%)
Dec 23, 2002 2.500 2.500 2.441 2.475 622,000 -0.02(-1.00%)
Dec 20, 2002 2.494 2.513 2.487 2.500 522,000 +0.00(+0.13%)
Dec 19, 2002 2.487 2.525 2.482 2.497 588,400 +0.01(+0.38%)
Dec 18, 2002 2.454 2.511 2.441 2.487 542,400 +0.03(+1.22%)
Dec 17, 2002 2.487 2.547 2.458 2.458 1,149,200 -0.06(-2.38%)
Dec 16, 2002 2.507 2.562 2.481 2.518 682,000 +0.01(+0.42%)
Dec 13, 2002 2.559 2.560 2.500 2.507 344,000 -0.07(-2.65%)
Dec 12, 2002 2.569 2.584 2.544 2.575 558,800 +0.02(+0.68%)
Dec 11, 2002 2.569 2.597 2.541 2.558 947,600 -0.01(-0.56%)
Dec 10, 2002 2.600 2.601 2.553 2.572 866,000 -0.03(-1.08%)
Dec 09, 2002 2.711 2.711 2.587 2.600 692,000 -0.11(-4.15%)
Dec 06, 2002 2.672 2.734 2.653 2.712 466,000 +0.04(+1.52%)
Dec 05, 2002 2.675 2.722 2.669 2.672 677,200 +0.01(+0.21%)
Dec 04, 2002 2.730 2.759 2.634 2.666 1,492,400 -0.07(-2.62%)
Dec 03, 2002 2.781 2.791 2.737 2.738 891,200 -0.04(-1.57%)
Dec 02, 2002 2.800 2.819 2.781 2.782 872,000 +0.01(+0.36%)
Nov 29, 2002 2.738 2.781 2.738 2.772 158,000 +0.04(+1.49%)
Nov 27, 2002 2.706 2.734 2.701 2.731 997,200 +0.03(+0.92%)
Nov 26, 2002 2.844 2.844 2.706 2.706 1,292,000 -0.14(-4.86%)
Nov 25, 2002 2.778 2.863 2.775 2.844 1,036,000 +0.05(+1.93%)
Nov 22, 2002 2.756 2.812 2.726 2.791 1,141,200 +0.03(+1.25%)
Nov 21, 2002 2.625 2.778 2.624 2.756 1,394,000 +0.14(+5.40%)
Nov 20, 2002 2.624 2.625 2.581 2.615 1,221,200 -0.01(-0.38%)
Nov 19, 2002 2.679 2.679 2.615 2.625 951,600 -0.06(-2.26%)
Nov 18, 2002 2.667 2.712 2.667 2.686 610,800 +0.02(+0.94%)
Nov 15, 2002 2.609 2.666 2.587 2.661 773,600 +0.05(+1.99%)
Nov 14, 2002 2.547 2.612 2.539 2.609 470,400 +0.08(+3.34%)
Nov 13, 2002 2.503 2.539 2.469 2.524 452,400 +0.01(+0.22%)
Nov 12, 2002 2.425 2.519 2.425 2.519 603,600 +0.09(+3.87%)
Nov 11, 2002 2.531 2.532 2.403 2.425 763,600 -0.12(-4.55%)
Nov 08, 2002 2.547 2.559 2.516 2.541 857,600 -0.01(-0.27%)
Nov 07, 2002 2.562 2.563 2.519 2.547 758,000 -0.03(-1.19%)
Nov 06, 2002 2.527 2.603 2.527 2.578 664,400 +0.05(+2.05%)
Nov 05, 2002 2.558 2.558 2.501 2.526 1,228,800 -0.04(-1.53%)
Nov 04, 2002 2.484 2.569 2.484 2.566 1,790,400 +0.10(+3.98%)
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.