Amphenol Corp A (NY: APH )

64.17 USD -2.14 (-3.23%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.378 2.436 2.344 2.426 532,800 +0.04(+1.81%)
Aug 29, 2002 2.397 2.444 2.353 2.383 388,800 -0.02(-0.70%)
Aug 28, 2002 2.425 2.461 2.384 2.400 330,000 -0.04(-1.66%)
Aug 27, 2002 2.516 2.526 2.439 2.441 572,800 -0.07(-2.76%)
Aug 26, 2002 2.578 2.597 2.503 2.510 544,000 -0.06(-2.41%)
Aug 23, 2002 2.641 2.641 2.572 2.572 330,400 -0.07(-2.63%)
Aug 22, 2002 2.612 2.654 2.589 2.641 398,400 +0.03(+1.05%)
Aug 21, 2002 2.500 2.625 2.494 2.614 556,400 +0.14(+5.79%)
Aug 20, 2002 2.572 2.572 2.471 2.471 697,600 -0.14(-5.32%)
Aug 16, 2002 2.491 2.628 2.467 2.609 873,200 +0.10(+3.99%)
Aug 15, 2002 2.409 2.509 2.409 2.509 514,400 +0.10(+4.23%)
Aug 14, 2002 2.400 2.409 2.319 2.408 701,600 +0.00(+0.16%)
Aug 13, 2002 2.475 2.506 2.404 2.404 419,200 -0.07(-2.88%)
Aug 12, 2002 2.481 2.499 2.438 2.475 494,400 +0.12(+5.04%)
Aug 07, 2002 2.406 2.412 2.244 2.356 706,800 +0.01(+0.40%)
Aug 06, 2002 2.250 2.364 2.250 2.347 1,133,600 +0.14(+6.16%)
Aug 05, 2002 2.297 2.353 2.206 2.211 622,400 -0.08(-3.55%)
Aug 02, 2002 2.372 2.372 2.263 2.292 481,200 -0.08(-3.37%)
Aug 01, 2002 2.354 2.376 2.322 2.372 545,600 +0.02(+0.80%)
Jul 31, 2002 2.475 2.499 2.353 2.353 820,400 -0.13(-5.28%)
Jul 30, 2002 2.405 2.506 2.395 2.484 650,800 +0.08(+3.30%)
Jul 29, 2002 2.269 2.422 2.256 2.405 886,400 +0.17(+7.49%)
Jul 26, 2002 2.297 2.353 2.231 2.237 759,200 -0.04(-1.92%)
Jul 25, 2002 2.268 2.361 2.244 2.281 1,376,400 +0.02(+0.66%)
Jul 24, 2002 2.250 2.276 2.197 2.266 940,000 -0.02(-0.71%)
Jul 23, 2002 2.316 2.326 2.281 2.283 2,259,600 -0.04(-1.56%)
Jul 22, 2002 2.413 2.413 2.309 2.319 1,184,000 -0.09(-3.89%)
Jul 19, 2002 2.359 2.413 2.337 2.413 831,200 +0.04(+1.58%)
Jul 17, 2002 2.194 2.375 2.194 2.375 2,430,000 +0.23(+10.79%)
Jul 12, 2002 2.053 2.158 2.044 2.144 1,071,600 +0.10(+4.89%)
Jul 11, 2002 2.062 2.081 2.027 2.044 1,093,600 -0.02(-0.79%)
Jul 10, 2002 2.144 2.162 2.047 2.060 447,200 -0.07(-3.20%)
Jul 09, 2002 2.169 2.169 2.126 2.128 538,000 -0.04(-1.87%)
Jul 08, 2002 2.203 2.234 2.156 2.169 485,600 -0.03(-1.28%)
Jul 05, 2002 2.126 2.218 2.125 2.197 294,800 +0.09(+4.27%)
Jul 04, 2002 2.084 2.123 2.038 2.107 786,800 +0.00(+0.00%)
Jul 03, 2002 2.084 2.123 2.038 2.107 786,800 +0.01(+0.48%)
Jul 02, 2002 2.172 2.172 2.088 2.097 593,600 -0.08(-3.45%)
Jul 01, 2002 2.263 2.280 2.172 2.172 761,200 -0.08(-3.47%)
Jun 28, 2002 2.346 2.381 2.250 2.250 1,753,200 -0.10(-4.15%)
Jun 27, 2002 2.284 2.359 2.277 2.348 536,000 +0.08(+3.50%)
Jun 26, 2002 2.234 2.281 2.219 2.268 948,800 -0.01(-0.58%)
Jun 25, 2002 2.516 2.516 2.250 2.281 1,436,400 -0.23(-9.02%)
Jun 21, 2002 2.575 2.589 2.497 2.507 448,400 -0.07(-2.62%)
Jun 20, 2002 2.612 2.628 2.573 2.575 318,800 -0.04(-1.62%)
Jun 19, 2002 2.641 2.644 2.600 2.618 446,000 -0.04(-1.57%)
Jun 18, 2002 2.628 2.706 2.621 2.659 837,200 +0.03(+1.31%)
Jun 17, 2002 2.531 2.672 2.531 2.625 1,052,000 +0.10(+3.93%)
Jun 14, 2002 2.531 2.532 2.493 2.526 540,800 -0.10(-3.81%)
Jun 12, 2002 2.666 2.675 2.581 2.626 810,000 -0.04(-1.62%)
Jun 11, 2002 2.769 2.774 2.628 2.669 1,001,600 -0.09(-3.35%)
Jun 10, 2002 2.775 2.781 2.753 2.761 254,800 -0.01(-0.47%)
Jun 07, 2002 2.709 2.811 2.674 2.774 551,200 +0.02(+0.86%)
Jun 06, 2002 2.778 2.778 2.737 2.751 442,000 -0.03(-1.17%)
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.