Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 0.7679 0.7790 0.7667 0.7760 6,117,477 +0.02(+2.38%)
Aug 29, 2003 0.7512 0.7636 0.7478 0.7579 2,752,055 +0.01(+0.91%)
Aug 28, 2003 0.7533 0.7554 0.7283 0.7511 5,079,610 +0.00(+0.48%)
Aug 27, 2003 0.7348 0.7494 0.7329 0.7475 2,962,506 +0.01(+1.53%)
Aug 26, 2003 0.7297 0.7362 0.7186 0.7362 4,993,271 +0.00(+0.21%)
Aug 25, 2003 0.7505 0.7507 0.7309 0.7347 6,291,953 -0.02(-2.38%)
Aug 22, 2003 0.7658 0.7686 0.7478 0.7526 14,871,890 -0.01(-0.82%)
Aug 21, 2003 0.7554 0.7590 0.7491 0.7589 9,547,653 +0.01(+1.11%)
Aug 20, 2003 0.7493 0.7526 0.7430 0.7505 9,022,424 +0.00(+0.19%)
Aug 19, 2003 0.7436 0.7547 0.7352 0.7491 16,418,797 +0.01(+0.77%)
Aug 18, 2003 0.7130 0.7498 0.7109 0.7434 34,001,372 +0.03(+4.27%)
Aug 15, 2003 0.7012 0.7223 0.6977 0.7130 67,470,320 +0.00(+0.02%)
Aug 14, 2003 0.7332 0.7359 0.7081 0.7129 27,157,208 -0.03(-3.66%)
Aug 13, 2003 0.7345 0.7484 0.7284 0.7400 7,883,828 +0.01(+0.87%)
Aug 12, 2003 0.7206 0.7380 0.7088 0.7336 8,405,460 +0.02(+2.15%)
Aug 11, 2003 0.7031 0.7191 0.6935 0.7181 5,412,375 +0.01(+1.73%)
Aug 08, 2003 0.7144 0.7151 0.6985 0.7059 4,003,970 -0.01(-1.09%)
Aug 07, 2003 0.7220 0.7220 0.7047 0.7137 4,885,347 -0.01(-1.25%)
Aug 06, 2003 0.7158 0.7270 0.7123 0.7227 7,515,089 -0.01(-0.76%)
Aug 05, 2003 0.7491 0.7491 0.7241 0.7283 5,371,004 -0.02(-2.51%)
Aug 04, 2003 0.7616 0.7616 0.7408 0.7471 2,131,493 -0.02(-2.02%)
Aug 01, 2003 0.7519 0.7692 0.7516 0.7625 2,582,974 +0.01(+1.59%)
Jul 31, 2003 0.7651 0.7658 0.7505 0.7505 3,268,290 -0.01(-1.55%)
Jul 30, 2003 0.7755 0.7755 0.7562 0.7623 3,354,629 -0.01(-1.79%)
Jul 29, 2003 0.7776 0.7821 0.7735 0.7762 2,246,612 +0.00(+0.27%)
Jul 28, 2003 0.7700 0.7832 0.7673 0.7742 1,809,521 +0.01(+1.36%)
Jul 25, 2003 0.7769 0.7782 0.7568 0.7637 4,651,513 -0.01(-1.80%)
Jul 24, 2003 0.7874 0.7950 0.7772 0.7778 2,262,800 -0.01(-1.04%)
Jul 23, 2003 0.7926 0.7928 0.7800 0.7860 3,874,462 -0.01(-1.27%)
Jul 22, 2003 0.7714 0.8015 0.7714 0.7961 6,063,515 +0.04(+5.49%)
Jul 21, 2003 0.7610 0.7692 0.7547 0.7547 5,061,623 -0.01(-0.82%)
Jul 18, 2003 0.7536 0.7642 0.7491 0.7610 5,863,856 +0.01(+0.98%)
Jul 17, 2003 0.7686 0.7686 0.7505 0.7536 6,707,460 -0.02(-2.39%)
Jul 16, 2003 0.7783 0.7894 0.7680 0.7721 16,911,648 +0.03(+3.83%)
Jul 15, 2003 0.7491 0.7583 0.7436 0.7436 4,041,743 -0.01(-0.74%)
Jul 14, 2003 0.7436 0.7505 0.7422 0.7491 2,457,063 +0.01(+1.26%)
Jul 11, 2003 0.7325 0.7416 0.7270 0.7398 3,816,902 +0.02(+2.76%)
Jul 10, 2003 0.7238 0.7247 0.7172 0.7200 3,831,292 -0.01(-0.96%)
Jul 09, 2003 0.7215 0.7275 0.7111 0.7269 2,582,974 +0.01(+0.77%)
Jul 08, 2003 0.6949 0.7227 0.6908 0.7213 8,110,468 +0.05(+7.48%)
Jul 07, 2003 0.6595 0.6762 0.6595 0.6712 3,716,173 +0.02(+2.29%)
Jul 03, 2003 0.6553 0.6573 0.6528 0.6562 1,048,658 -0.00(-0.30%)
Jul 02, 2003 0.6560 0.6610 0.6498 0.6581 3,809,707 +0.00(+0.21%)
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.