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 (%)
Mar 31, 2006 2.908 2.919 2.879 2.901 5,189,332 +0.01(+0.25%)
Mar 30, 2006 2.900 2.902 2.864 2.894 6,306,343 -0.01(-0.21%)
Mar 29, 2006 2.793 2.908 2.793 2.900 3,695,488 +0.11(+3.82%)
Mar 28, 2006 2.813 2.833 2.789 2.793 5,585,053 -0.01(-0.24%)
Mar 27, 2006 2.799 2.826 2.793 2.800 3,797,116 +0.01(+0.26%)
Mar 24, 2006 2.815 2.815 2.762 2.793 1,645,836 +0.03(+0.92%)
Mar 23, 2006 2.781 2.797 2.756 2.767 2,717,879 -0.01(-0.44%)
Mar 22, 2006 2.778 2.791 2.763 2.779 4,789,115 -0.00(-0.14%)
Mar 21, 2006 2.796 2.827 2.767 2.783 3,619,941 -0.02(-0.85%)
Mar 20, 2006 2.814 2.827 2.799 2.807 5,093,100 -0.01(-0.43%)
Mar 17, 2006 2.873 2.875 2.818 2.819 4,894,341 -0.04(-1.36%)
Mar 16, 2006 2.835 2.878 2.824 2.858 4,281,874 +0.04(+1.30%)
Mar 15, 2006 2.794 2.830 2.772 2.821 2,990,386 +0.02(+0.79%)
Mar 14, 2006 2.789 2.814 2.778 2.799 3,423,880 +0.01(+0.46%)
Mar 13, 2006 2.794 2.808 2.783 2.786 3,473,345 -0.01(-0.26%)
Mar 10, 2006 2.725 2.811 2.725 2.794 3,971,593 +0.07(+2.72%)
Mar 09, 2006 2.759 2.771 2.713 2.720 2,859,978 -0.04(-1.41%)
Mar 08, 2006 2.746 2.779 2.733 2.759 3,284,478 +0.01(+0.24%)
Mar 07, 2006 2.755 2.776 2.726 2.752 3,796,217 -0.01(-0.52%)
Mar 06, 2006 2.802 2.806 2.748 2.766 1,564,894 -0.03(-1.15%)
Mar 03, 2006 2.824 2.848 2.798 2.799 3,513,816 -0.04(-1.39%)
Mar 02, 2006 2.859 2.888 2.814 2.838 3,316,856 -0.04(-1.49%)
Mar 01, 2006 2.799 2.885 2.788 2.881 3,720,670 +0.09(+3.17%)
Feb 28, 2006 2.818 2.821 2.760 2.793 3,512,018 -0.03(-0.89%)
Feb 27, 2006 2.833 2.858 2.813 2.818 2,983,191 +0.00(+0.16%)
Feb 24, 2006 2.755 2.821 2.736 2.813 5,979,874 +0.06(+2.26%)
Feb 23, 2006 2.741 2.768 2.722 2.751 2,828,501 +0.00(+0.04%)
Feb 22, 2006 2.813 2.813 2.733 2.750 4,377,206 -0.01(-0.48%)
Feb 21, 2006 2.788 2.788 2.754 2.763 2,481,346 -0.01(-0.40%)
Feb 17, 2006 2.794 2.803 2.771 2.774 1,738,471 -0.01(-0.52%)
Feb 16, 2006 2.752 2.794 2.738 2.789 4,534,595 +0.06(+2.35%)
Feb 15, 2006 2.653 2.727 2.637 2.725 3,017,367 +0.06(+2.32%)
Feb 14, 2006 2.695 2.711 2.653 2.663 4,801,706 -0.03(-1.16%)
Feb 13, 2006 2.716 2.745 2.692 2.694 1,845,495 -0.03(-1.18%)
Feb 10, 2006 2.721 2.731 2.686 2.726 1,850,892 -0.01(-0.20%)
Feb 09, 2006 2.776 2.781 2.721 2.732 2,622,546 -0.03(-0.93%)
Feb 08, 2006 2.746 2.783 2.742 2.757 2,392,309 +0.02(+0.67%)
Feb 07, 2006 2.769 2.807 2.727 2.739 2,998,481 -0.03(-1.18%)
Feb 06, 2006 2.785 2.785 2.696 2.772 6,102,187 -0.01(-0.32%)
Feb 03, 2006 2.808 2.822 2.772 2.781 3,756,645 -0.04(-1.46%)
Feb 02, 2006 2.869 2.876 2.773 2.822 5,085,006 -0.04(-1.46%)
Feb 01, 2006 2.830 2.870 2.816 2.864 4,452,753 +0.04(+1.34%)
Jan 31, 2006 2.813 2.842 2.788 2.826 4,527,400 +0.01(+0.49%)
Jan 30, 2006 2.778 2.820 2.775 2.812 2,645,930 +0.03(+0.94%)
Jan 27, 2006 2.774 2.813 2.750 2.786 2,768,243 +0.01(+0.42%)
Jan 26, 2006 2.749 2.783 2.736 2.774 2,772,740 +0.03(+1.22%)
Jan 25, 2006 2.778 2.791 2.726 2.741 3,177,454 -0.03(-1.06%)
Jan 24, 2006 2.731 2.775 2.725 2.770 6,579,750 +0.04(+1.51%)
Jan 23, 2006 2.758 2.758 2.717 2.729 5,649,807 -0.01(-0.41%)
Jan 20, 2006 2.757 2.780 2.734 2.740 7,171,532 -0.06(-2.01%)
Jan 19, 2006 2.557 2.840 2.548 2.796 28,769,768 +0.27(+10.57%)
Jan 18, 2006 2.530 2.549 2.516 2.529 3,917,631 -0.04(-1.45%)
Jan 17, 2006 2.563 2.582 2.546 2.566 4,834,083 +0.00(+0.07%)
Jan 13, 2006 2.570 2.580 2.541 2.565 2,990,386 -0.00(-0.07%)
Jan 12, 2006 2.567 2.607 2.554 2.566 3,881,656 -0.01(-0.47%)
Jan 11, 2006 2.557 2.585 2.546 2.578 5,653,404 -0.02(-0.90%)
Jan 10, 2006 2.622 2.625 2.588 2.602 4,080,416 -0.03(-1.29%)
Jan 09, 2006 2.577 2.639 2.577 2.636 7,119,368 +0.05(+2.07%)
Jan 06, 2006 2.546 2.588 2.527 2.582 2,970,600 +0.05(+1.84%)
Jan 05, 2006 2.545 2.561 2.523 2.536 3,405,893 -0.02(-0.67%)
Jan 04, 2006 2.482 2.553 2.482 2.553 4,799,008 +0.08(+3.26%)
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.