Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.4932 0.4996 0.4917 0.4979 5,798,721 +0.00(+0.87%)
Jan 29, 2004 0.5012 0.5012 0.4886 0.4936 3,904,516 -0.01(-1.53%)
Jan 28, 2004 0.5151 0.5166 0.5010 0.5013 3,957,594 -0.01(-2.46%)
Jan 27, 2004 0.5200 0.5230 0.5140 0.5140 9,656,795 -0.01(-1.16%)
Jan 26, 2004 0.5147 0.5219 0.5146 0.5200 10,967,147 +0.01(+1.02%)
Jan 23, 2004 0.5093 0.5155 0.5093 0.5147 9,013,230 +0.01(+1.07%)
Jan 22, 2004 0.5200 0.5223 0.5039 0.5093 8,217,067 -0.01(-1.92%)
Jan 21, 2004 0.5110 0.5200 0.5034 0.5192 22,465,070 +0.02(+4.50%)
Jan 20, 2004 0.5079 0.5098 0.4946 0.4969 8,233,653 -0.01(-1.60%)
Jan 16, 2004 0.4955 0.5049 0.4955 0.5049 7,911,871 +0.02(+3.09%)
Jan 15, 2004 0.4853 0.4906 0.4844 0.4898 7,407,634 +0.00(+0.76%)
Jan 14, 2004 0.4859 0.4868 0.4835 0.4861 5,257,994 +0.00(+0.03%)
Jan 13, 2004 0.4875 0.4914 0.4838 0.4859 5,745,644 -0.00(-0.34%)
Jan 12, 2004 0.4769 0.4876 0.4765 0.4876 5,168,425 +0.01(+2.65%)
Jan 09, 2004 0.4785 0.4807 0.4746 0.4750 6,442,286 -0.01(-1.52%)
Jan 08, 2004 0.4834 0.4841 0.4823 0.4823 6,293,006 +0.00(+0.00%)
Jan 07, 2004 0.4801 0.4819 0.4773 0.4823 7,311,431 +0.00(+0.66%)
Jan 06, 2004 0.4789 0.4816 0.4740 0.4791 6,724,261 -0.00(-0.34%)
Jan 05, 2004 0.4672 0.4821 0.4672 0.4808 6,953,158 +0.01(+2.24%)
Jan 02, 2004 0.4748 0.4748 0.4678 0.4703 9,855,836 -0.01(-2.39%)
Dec 31, 2003 0.4819 0.4823 0.4784 0.4818 3,105,036 +0.00(+0.16%)
Dec 30, 2003 0.4816 0.4823 0.4784 0.4810 2,338,729 -0.00(-0.20%)
Dec 29, 2003 0.4783 0.4832 0.4771 0.4820 4,408,753 +0.00(+0.77%)
Dec 26, 2003 0.4774 0.4797 0.4769 0.4783 859,192 +0.00(+0.19%)
Dec 24, 2003 0.4785 0.4785 0.4770 0.4774 806,115 -0.00(-0.08%)
Dec 23, 2003 0.4770 0.4785 0.4727 0.4778 4,604,477 +0.00(+0.24%)
Dec 22, 2003 0.4741 0.4767 0.4736 0.4767 9,676,699 +0.00(+0.35%)
Dec 19, 2003 0.4740 0.4757 0.4703 0.4750 4,438,609 +0.00(+0.05%)
Dec 18, 2003 0.4574 0.4748 0.4574 0.4748 9,527,419 +0.02(+3.45%)
Dec 17, 2003 0.4605 0.4605 0.4574 0.4590 4,120,144 -0.00(-0.96%)
Dec 16, 2003 0.4642 0.4642 0.4584 0.4634 7,407,634 +0.00(+0.23%)
Dec 15, 2003 0.4642 0.4693 0.4635 0.4623 13,760,353 +0.00(+0.34%)
Dec 12, 2003 0.4664 0.4664 0.4599 0.4608 5,354,197 -0.00(-1.05%)
Dec 11, 2003 0.4544 0.4657 0.4522 0.4657 5,616,267 +0.01(+2.49%)
Dec 10, 2003 0.4608 0.4608 0.4519 0.4544 4,110,192 -0.01(-1.39%)
Dec 09, 2003 0.4641 0.4643 0.4601 0.4608 4,073,701 -0.00(-0.75%)
Dec 08, 2003 0.4602 0.4642 0.4602 0.4642 7,029,457 +0.00(+0.47%)
Dec 05, 2003 0.4635 0.4650 0.4614 0.4620 2,288,969 -0.00(-0.97%)
Dec 04, 2003 0.4729 0.4729 0.4585 0.4666 6,531,855 -0.01(-1.65%)
Dec 03, 2003 0.4691 0.4769 0.4700 0.4744 6,511,951 +0.01(+1.12%)
Dec 02, 2003 0.4672 0.4691 0.4672 0.4691 3,204,556 +0.00(+0.11%)
Dec 01, 2003 0.4561 0.4689 0.4583 0.4686 4,813,469 +0.01(+2.74%)
Nov 28, 2003 0.4586 0.4593 0.4552 0.4561 1,433,093 -0.00(-0.77%)
Nov 26, 2003 0.4531 0.4613 0.4531 0.4596 3,420,184 +0.01(+1.82%)
Nov 25, 2003 0.4548 0.4559 0.4514 0.4514 2,896,043 -0.00(-0.58%)
Nov 24, 2003 0.4474 0.4541 0.4461 0.4541 2,491,327 +0.01(+1.95%)
Nov 21, 2003 0.4446 0.4464 0.4434 0.4454 1,313,669 +0.00(+0.17%)
Nov 20, 2003 0.4434 0.4484 0.4434 0.4446 2,232,574 -0.00(-0.08%)
Nov 19, 2003 0.4492 0.4492 0.4424 0.4450 3,529,656 -0.00(-0.76%)
Nov 18, 2003 0.4498 0.4529 0.4479 0.4484 4,378,897 +0.00(+0.00%)
Nov 17, 2003 0.4492 0.4501 0.4424 0.4484 3,675,619 -0.00(-0.67%)
Nov 14, 2003 0.4545 0.4553 0.4496 0.4514 3,008,833 -0.00(-0.93%)
Nov 13, 2003 0.4575 0.4587 0.4533 0.4556 2,401,758 -0.01(-1.16%)
Nov 12, 2003 0.4548 0.4609 0.4542 0.4610 3,974,181 +0.01(+1.90%)
Nov 11, 2003 0.4537 0.4542 0.4507 0.4524 4,030,575 -0.00(-0.46%)
Nov 10, 2003 0.4611 0.4611 0.4538 0.4545 3,274,221 -0.01(-1.42%)
Nov 07, 2003 0.4627 0.4652 0.4594 0.4611 3,662,350 -0.00(-0.23%)
Nov 06, 2003 0.4574 0.4630 0.4565 0.4621 4,876,499 +0.00(+1.04%)
Nov 05, 2003 0.4537 0.4575 0.4507 0.4574 7,354,557 +0.00(+1.07%)
Nov 04, 2003 0.4547 0.4552 0.4514 0.4525 5,207,902 -0.00(-0.56%)
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.