Amphenol Corp A (NY: APH )

68.07 USD -0.38 (-0.56%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.949 4.957 4.841 4.930 1,891,600 +0.02(+0.46%)
Apr 28, 2005 4.982 5.000 4.897 4.907 1,707,600 -0.08(-1.53%)
Apr 27, 2005 4.985 5.006 4.923 4.984 2,019,200 -0.00(-0.03%)
Apr 26, 2005 4.996 5.089 4.963 4.985 1,528,000 -0.01(-0.23%)
Apr 25, 2005 4.976 5.021 4.933 4.996 1,854,400 +0.02(+0.40%)
Apr 22, 2005 4.902 5.022 4.844 4.976 2,232,000 +0.07(+1.50%)
Apr 21, 2005 4.869 4.944 4.814 4.902 4,852,800 +0.13(+2.70%)
Apr 20, 2005 4.838 4.963 4.770 4.774 9,262,400 +0.19(+4.06%)
Apr 19, 2005 4.554 4.588 4.537 4.588 2,187,200 +0.05(+1.02%)
Apr 18, 2005 4.508 4.607 4.489 4.541 1,774,000 +0.04(+0.78%)
Apr 15, 2005 4.588 4.600 4.499 4.506 4,047,200 -0.10(-2.09%)
Apr 14, 2005 4.610 4.654 4.562 4.603 4,615,600 +0.01(+0.16%)
Apr 13, 2005 4.570 4.631 4.558 4.595 2,399,600 -0.00(-0.08%)
Apr 12, 2005 4.612 4.640 4.505 4.599 1,935,200 -0.01(-0.24%)
Apr 11, 2005 4.689 4.689 4.584 4.610 796,000 -0.05(-1.15%)
Apr 08, 2005 4.739 4.758 4.659 4.664 1,161,200 -0.06(-1.30%)
Apr 07, 2005 4.669 4.736 4.669 4.725 1,931,600 +0.07(+1.45%)
Apr 06, 2005 4.595 4.680 4.589 4.657 1,861,200 +0.07(+1.53%)
Apr 05, 2005 4.607 4.641 4.571 4.588 1,359,200 +0.04(+0.94%)
Apr 04, 2005 4.649 4.649 4.474 4.545 2,421,200 -0.10(-2.23%)
Apr 01, 2005 4.643 4.728 4.616 4.649 1,517,600 +0.02(+0.40%)
Mar 31, 2005 4.617 4.678 4.585 4.630 1,615,200 +0.01(+0.19%)
Mar 30, 2005 4.605 4.647 4.561 4.621 2,418,400 +0.04(+0.79%)
Mar 29, 2005 4.763 4.769 4.579 4.585 2,254,800 -0.17(-3.52%)
Mar 28, 2005 4.794 4.815 4.724 4.753 1,585,200 -0.02(-0.47%)
Mar 24, 2005 4.819 4.855 4.769 4.775 1,684,400 -0.04(-0.91%)
Mar 23, 2005 4.875 4.875 4.775 4.819 2,854,000 +0.03(+0.63%)
Mar 22, 2005 5.029 5.039 4.736 4.789 6,792,000 -0.26(-5.17%)
Mar 21, 2005 5.056 5.094 4.960 5.050 2,482,000 +0.08(+1.64%)
Mar 18, 2005 5.050 5.050 4.921 4.969 2,261,200 -0.09(-1.73%)
Mar 17, 2005 5.093 5.099 5.031 5.056 1,671,600 -0.04(-0.83%)
Mar 16, 2005 5.176 5.218 5.080 5.099 1,215,200 -0.08(-1.50%)
Mar 15, 2005 5.135 5.201 5.125 5.176 1,920,800 +0.04(+0.83%)
Mar 14, 2005 5.070 5.169 5.032 5.134 2,114,800 +0.12(+2.39%)
Mar 11, 2005 5.029 5.074 4.985 5.014 1,358,800 -0.02(-0.37%)
Mar 10, 2005 5.037 5.041 4.944 5.032 1,281,600 -0.00(-0.02%)
Mar 09, 2005 5.065 5.100 5.029 5.034 1,015,200 -0.06(-1.11%)
Mar 08, 2005 5.056 5.110 5.043 5.090 1,085,600 +0.01(+0.30%)
Mar 07, 2005 5.016 5.115 4.975 5.075 1,526,400 +0.09(+1.73%)
Mar 04, 2005 5.062 5.074 4.906 4.989 2,568,000 -0.05(-1.07%)
Mar 03, 2005 5.115 5.125 4.980 5.043 1,432,400 -0.04(-0.81%)
Mar 02, 2005 5.062 5.119 4.976 5.084 2,488,400 -0.05(-0.93%)
Mar 01, 2005 5.034 5.131 5.034 5.131 1,207,600 +0.14(+2.88%)
Feb 28, 2005 5.050 5.081 4.960 4.987 1,280,000 -0.07(-1.31%)
Feb 25, 2005 5.004 5.060 5.000 5.054 984,800 +0.03(+0.55%)
Feb 24, 2005 4.957 5.039 4.924 5.026 1,893,600 +0.07(+1.44%)
Feb 23, 2005 4.987 5.000 4.901 4.955 1,468,000 -0.03(-0.53%)
Feb 22, 2005 5.067 5.091 4.980 4.981 1,591,600 -0.11(-2.23%)
Feb 18, 2005 5.067 5.104 5.016 5.095 1,793,200 +0.03(+0.54%)
Feb 17, 2005 5.062 5.100 4.973 5.067 2,847,600 -0.03(-0.66%)
Feb 16, 2005 5.062 5.116 5.062 5.101 1,589,200 -0.01(-0.12%)
Feb 15, 2005 5.124 5.125 5.025 5.107 2,330,800 -0.02(-0.32%)
Feb 14, 2005 5.176 5.185 5.082 5.124 2,491,200 -0.05(-1.01%)
Feb 11, 2005 5.067 5.200 5.030 5.176 1,331,200 +0.11(+2.25%)
Feb 10, 2005 5.136 5.164 5.001 5.062 1,990,400 -0.07(-1.41%)
Feb 09, 2005 5.188 5.242 5.111 5.135 3,070,400 -0.04(-0.77%)
Feb 08, 2005 5.075 5.183 5.075 5.175 3,698,400 +0.12(+2.37%)
Feb 07, 2005 5.045 5.119 5.019 5.055 1,666,400 +0.00(+0.05%)
Feb 04, 2005 4.968 5.074 4.955 5.053 2,029,600 +0.08(+1.69%)
Feb 03, 2005 4.987 4.997 4.955 4.969 1,456,400 -0.02(-0.38%)
Feb 02, 2005 4.994 5.026 4.957 4.987 2,840,800 +0.00(+0.00%)
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.