Amphenol Corp A (NY: APH )

68.11 USD +1.16 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.850 4.938 4.846 4.916 1,838,800 +0.09(+1.81%)
Jan 28, 2005 4.827 4.843 4.754 4.829 1,641,200 +0.02(+0.42%)
Jan 27, 2005 4.754 4.821 4.670 4.809 2,881,200 +0.09(+1.83%)
Jan 26, 2005 4.713 4.744 4.676 4.723 3,201,600 +0.01(+0.21%)
Jan 25, 2005 4.631 4.715 4.624 4.713 4,667,200 +0.11(+2.36%)
Jan 24, 2005 4.656 4.686 4.604 4.604 5,595,200 -0.10(-2.05%)
Jan 21, 2005 4.652 4.768 4.638 4.700 4,483,200 +0.06(+1.32%)
Jan 20, 2005 4.620 4.688 4.611 4.639 3,401,200 +0.02(+0.41%)
Jan 19, 2005 4.531 4.713 4.494 4.620 6,784,000 +0.23(+5.27%)
Jan 18, 2005 4.344 4.412 4.331 4.389 1,462,400 +0.06(+1.33%)
Jan 14, 2005 4.301 4.343 4.263 4.331 1,617,200 +0.06(+1.43%)
Jan 13, 2005 4.332 4.336 4.265 4.270 1,202,800 -0.06(-1.39%)
Jan 12, 2005 4.294 4.350 4.264 4.330 1,384,400 +0.05(+1.23%)
Jan 11, 2005 4.321 4.341 4.266 4.277 1,956,000 -0.06(-1.30%)
Jan 10, 2005 4.312 4.375 4.263 4.334 1,773,200 +0.08(+1.97%)
Jan 07, 2005 4.269 4.294 4.228 4.250 1,431,200 +0.01(+0.15%)
Jan 06, 2005 4.326 4.351 4.155 4.244 2,966,800 -0.06(-1.45%)
Jan 05, 2005 4.401 4.500 4.294 4.306 2,032,800 -0.10(-2.32%)
Jan 04, 2005 4.575 4.610 4.409 4.409 1,775,600 -0.14(-3.13%)
Jan 03, 2005 4.595 4.657 4.537 4.551 1,564,000 -0.04(-0.90%)
Dec 31, 2004 4.582 4.640 4.570 4.593 784,400 +0.01(+0.27%)
Dec 30, 2004 4.562 4.599 4.556 4.580 668,400 +0.00(+0.11%)
Dec 29, 2004 4.590 4.590 4.537 4.575 850,800 -0.01(-0.27%)
Dec 28, 2004 4.561 4.588 4.530 4.588 1,189,600 +0.08(+1.72%)
Dec 27, 2004 4.525 4.537 4.470 4.510 1,394,000 +0.03(+0.59%)
Dec 23, 2004 4.531 4.577 4.469 4.484 1,119,600 +0.01(+0.17%)
Dec 22, 2004 4.426 4.492 4.419 4.476 2,832,000 +0.05(+1.13%)
Dec 21, 2004 4.375 4.431 4.300 4.426 1,784,000 +0.05(+1.17%)
Dec 20, 2004 4.465 4.484 4.372 4.375 2,574,400 -0.10(-2.23%)
Dec 17, 2004 4.500 4.537 4.447 4.475 3,021,600 -0.06(-1.30%)
Dec 16, 2004 4.562 4.581 4.491 4.534 1,268,400 +0.03(+0.75%)
Dec 15, 2004 4.569 4.577 4.468 4.500 1,484,000 -0.04(-0.99%)
Dec 14, 2004 4.469 4.550 4.463 4.545 1,682,800 +0.10(+2.34%)
Dec 13, 2004 4.424 4.449 4.385 4.441 973,600 +0.05(+1.11%)
Dec 10, 2004 4.402 4.438 4.378 4.393 831,200 -0.01(-0.23%)
Dec 09, 2004 4.375 4.470 4.361 4.402 1,657,200 +0.01(+0.14%)
Dec 08, 2004 4.359 4.447 4.359 4.396 2,499,600 +0.04(+0.86%)
Dec 07, 2004 4.456 4.475 4.356 4.359 1,383,600 -0.07(-1.66%)
Dec 06, 2004 4.537 4.600 4.431 4.433 2,400,000 -0.07(-1.64%)
Dec 03, 2004 4.487 4.535 4.463 4.506 2,132,800 +0.06(+1.26%)
Dec 02, 2004 4.463 4.500 4.441 4.450 1,846,000 -0.04(-0.84%)
Dec 01, 2004 4.404 4.508 4.404 4.487 2,166,400 +0.10(+2.25%)
Nov 30, 2004 4.461 4.469 4.350 4.389 3,752,400 -0.09(-2.04%)
Nov 29, 2004 4.550 4.566 4.473 4.480 2,274,800 -0.07(-1.59%)
Nov 26, 2004 4.572 4.575 4.548 4.553 398,000 -0.01(-0.22%)
Nov 24, 2004 4.501 4.584 4.501 4.562 1,261,200 +0.06(+1.42%)
Nov 23, 2004 4.513 4.518 4.414 4.499 1,251,200 -0.02(-0.50%)
Nov 22, 2004 4.532 4.584 4.519 4.521 2,769,600 -0.01(-0.22%)
Nov 19, 2004 4.585 4.596 4.478 4.531 2,060,400 -0.08(-1.84%)
Nov 18, 2004 4.639 4.639 4.609 4.616 3,138,400 -0.02(-0.49%)
Nov 17, 2004 4.544 4.690 4.544 4.639 2,683,600 +0.13(+2.80%)
Nov 16, 2004 4.513 4.525 4.487 4.513 1,651,200 -0.02(-0.47%)
Nov 15, 2004 4.485 4.536 4.463 4.534 1,963,600 +0.05(+1.06%)
Nov 12, 2004 4.404 4.500 4.359 4.486 1,787,600 +0.08(+1.87%)
Nov 11, 2004 4.381 4.412 4.344 4.404 1,240,000 +0.02(+0.51%)
Nov 10, 2004 4.438 4.442 4.367 4.381 1,499,600 -0.00(-0.06%)
Nov 09, 2004 4.389 4.415 4.348 4.384 1,506,400 +0.02(+0.40%)
Nov 08, 2004 4.379 4.390 4.343 4.366 1,913,600 -0.01(-0.29%)
Nov 05, 2004 4.362 4.424 4.353 4.379 2,212,800 +0.05(+1.24%)
Nov 04, 2004 4.362 4.362 4.275 4.325 3,067,600 -0.04(-0.86%)
Nov 03, 2004 4.438 4.456 4.317 4.362 2,868,800 -0.01(-0.29%)
Nov 02, 2004 4.353 4.469 4.335 4.375 2,286,400 +0.02(+0.52%)
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.