Skip to main content

Amphenol Corp A (NY: APH )

115.50 +0.20 (+0.17%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.6509 0.6602 0.6505 0.6567 4,345,729 +0.01(+0.94%)
May 29, 2003 0.6560 0.6560 0.6491 0.6506 1,447,976 -0.01(-0.99%)
May 28, 2003 0.6498 0.6659 0.6498 0.6571 1,509,133 +0.01(+1.13%)
May 27, 2003 0.6324 0.6500 0.6310 0.6498 2,055,947 +0.02(+2.52%)
May 23, 2003 0.6421 0.6421 0.6317 0.6338 676,322 -0.01(-0.87%)
May 22, 2003 0.6317 0.6393 0.6310 0.6393 1,654,830 +0.01(+1.21%)
May 21, 2003 0.6261 0.6329 0.6199 0.6317 2,023,570 +0.01(+0.89%)
May 20, 2003 0.6331 0.6392 0.6252 0.6261 2,010,978 -0.01(-1.10%)
May 19, 2003 0.6567 0.6581 0.6303 0.6331 5,599,443 -0.03(-5.10%)
May 16, 2003 0.6442 0.6671 0.6378 0.6671 4,147,868 +0.02(+3.00%)
May 15, 2003 0.6421 0.6499 0.6410 0.6477 3,777,330 +0.01(+1.13%)
May 14, 2003 0.6421 0.6463 0.6377 0.6405 3,469,748 -0.00(-0.15%)
May 13, 2003 0.6386 0.6435 0.6324 0.6414 1,805,923 +0.00(+0.09%)
May 12, 2003 0.6303 0.6434 0.6254 0.6409 2,221,430 +0.01(+1.81%)
May 09, 2003 0.6268 0.6313 0.6234 0.6295 3,874,462 +0.00(+0.76%)
May 08, 2003 0.6178 0.6296 0.6152 0.6247 1,921,042 +0.00(+0.56%)
May 07, 2003 0.6324 0.6393 0.6165 0.6213 2,226,826 -0.01(-2.23%)
May 06, 2003 0.6295 0.6407 0.6268 0.6354 1,302,279 +0.00(+0.70%)
May 05, 2003 0.6281 0.6342 0.6196 0.6310 3,003,877 +0.00(+0.58%)
May 02, 2003 0.6011 0.6341 0.6011 0.6274 5,962,786 +0.01(+1.92%)
Apr 30, 2003 0.6117 0.6196 0.6046 0.6156 3,120,794 +0.00(+0.64%)
Apr 29, 2003 0.6332 0.6332 0.6065 0.6117 4,405,087 -0.02(-3.21%)
Apr 28, 2003 0.6150 0.6360 0.6063 0.6320 3,135,184 +0.02(+2.90%)
Apr 25, 2003 0.6257 0.6260 0.6115 0.6142 1,957,017 -0.01(-2.13%)
Apr 24, 2003 0.6380 0.6407 0.6254 0.6275 2,399,504 -0.01(-2.06%)
Apr 23, 2003 0.6220 0.6418 0.6200 0.6407 3,581,269 +0.02(+2.79%)
Apr 22, 2003 0.6088 0.6241 0.6039 0.6234 2,591,968 +0.01(+2.09%)
Apr 21, 2003 0.6046 0.6157 0.6018 0.6106 1,714,188 +0.00(+0.76%)
Apr 17, 2003 0.5942 0.6082 0.5922 0.6060 3,757,544 +0.01(+1.96%)
Apr 16, 2003 0.5837 0.5963 0.5826 0.5943 5,322,438 +0.04(+6.42%)
Apr 15, 2003 0.5576 0.5594 0.5539 0.5585 1,998,387 +0.00(+0.07%)
Apr 14, 2003 0.5443 0.5591 0.5426 0.5580 928,144 +0.02(+3.05%)
Apr 11, 2003 0.5515 0.5571 0.5387 0.5415 1,399,411 -0.01(-1.19%)
Apr 10, 2003 0.5452 0.5523 0.5436 0.5480 836,408 +0.00(+0.77%)
Apr 09, 2003 0.5533 0.5557 0.5436 0.5439 2,063,142 -0.01(-1.61%)
Apr 08, 2003 0.5693 0.5693 0.5516 0.5528 2,235,820 -0.02(-2.67%)
Apr 07, 2003 0.5719 0.5754 0.5678 0.5679 2,699,892 +0.00(+0.49%)
Apr 04, 2003 0.5900 0.5904 0.5646 0.5651 3,662,212 -0.02(-3.88%)
Apr 03, 2003 0.5824 0.5904 0.5811 0.5879 2,109,909 +0.01(+1.34%)
Apr 02, 2003 0.5726 0.5865 0.5726 0.5801 1,018,080 +0.01(+2.18%)
Apr 01, 2003 0.5685 0.5746 0.5632 0.5678 2,541,603 +0.00(+0.25%)
Mar 31, 2003 0.5664 0.5696 0.5623 0.5664 1,129,601 -0.00(-0.59%)
Mar 28, 2003 0.5673 0.5779 0.5657 0.5697 1,117,010 +0.00(+0.24%)
Mar 27, 2003 0.5594 0.5719 0.5594 0.5683 1,588,277 -0.00(-0.61%)
Mar 26, 2003 0.5775 0.5775 0.5701 0.5718 1,210,544 -0.01(-1.13%)
Mar 25, 2003 0.5712 0.5821 0.5712 0.5783 2,545,201 +0.01(+1.22%)
Mar 24, 2003 0.5789 0.5789 0.5664 0.5714 2,287,983 -0.01(-2.12%)
Mar 21, 2003 0.5630 0.5839 0.5615 0.5837 3,079,423 +0.02(+4.32%)
Mar 20, 2003 0.5622 0.5629 0.5543 0.5596 2,719,678 -0.00(-0.45%)
Mar 19, 2003 0.5654 0.5675 0.5583 0.5621 2,257,404 -0.01(-1.08%)
Mar 18, 2003 0.5707 0.5744 0.5654 0.5682 1,778,942 -0.00(-0.66%)
Mar 17, 2003 0.5469 0.5740 0.5420 0.5719 3,047,046 +0.02(+3.91%)
Mar 14, 2003 0.5566 0.5572 0.5459 0.5504 1,733,974 -0.01(-1.25%)
Mar 13, 2003 0.5375 0.5573 0.5375 0.5573 2,019,972 +0.02(+4.37%)
Mar 12, 2003 0.5483 0.5483 0.5143 0.5340 4,608,343 -0.02(-3.10%)
Mar 11, 2003 0.5590 0.5590 0.5497 0.5511 1,041,464 -0.01(-1.22%)
Mar 10, 2003 0.5665 0.5711 0.5578 0.5579 672,724 -0.01(-1.88%)
Mar 07, 2003 0.5698 0.5750 0.5622 0.5686 1,081,036 -0.00(-0.80%)
Mar 06, 2003 0.5698 0.5761 0.5679 0.5732 1,820,313 +0.00(+0.10%)
Mar 05, 2003 0.5657 0.5726 0.5625 0.5726 2,068,538 +0.01(+1.48%)
Mar 04, 2003 0.5553 0.5692 0.5536 0.5643 1,735,773 +0.01(+2.14%)
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.