Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.002 1.036 0.9993 1.033 138,461,056 +0.03(+3.07%)
Sep 29, 2004 0.9939 1.004 0.9893 1.002 12,267,547 +0.01(+0.85%)
Sep 28, 2004 0.9978 1.001 0.9752 0.9936 24,939,810 +0.03(+3.58%)
Sep 27, 2004 0.9583 0.9698 0.9496 0.9592 8,316,587 +0.00(+0.22%)
Sep 24, 2004 0.9631 0.9685 0.9459 0.9571 6,472,143 -0.01(-0.78%)
Sep 23, 2004 0.9827 0.9845 0.9553 0.9646 9,902,279 -0.02(-1.84%)
Sep 22, 2004 0.9906 0.9909 0.9740 0.9827 10,268,846 -0.01(-0.73%)
Sep 21, 2004 0.9773 1.000 0.9764 0.9899 10,219,086 +0.02(+2.27%)
Sep 20, 2004 0.9622 0.9797 0.9496 0.9679 22,803,440 +0.00(+0.25%)
Sep 17, 2004 0.9375 0.9661 0.9351 0.9655 10,537,551 +0.02(+2.43%)
Sep 16, 2004 0.9285 0.9514 0.9285 0.9426 5,952,978 +0.01(+1.07%)
Sep 15, 2004 0.9486 0.9490 0.9218 0.9327 8,251,899 -0.02(-1.68%)
Sep 14, 2004 0.9342 0.9559 0.9239 0.9486 9,567,227 +0.01(+1.55%)
Sep 13, 2004 0.9167 0.9354 0.9164 0.9342 12,149,781 +0.03(+2.75%)
Sep 10, 2004 0.9119 0.9176 0.8938 0.9092 26,820,746 +0.01(+1.51%)
Sep 09, 2004 0.8878 0.8968 0.8872 0.8956 23,979,438 -0.01(-0.67%)
Sep 08, 2004 0.8998 0.9113 0.8968 0.9016 9,817,687 +0.00(+0.03%)
Sep 07, 2004 0.8953 0.9179 0.8953 0.9013 6,040,888 -0.01(-0.80%)
Sep 03, 2004 0.9203 0.9233 0.8980 0.9086 4,451,879 -0.02(-1.76%)
Sep 02, 2004 0.9297 0.9330 0.9182 0.9248 6,848,661 -0.01(-1.10%)
Sep 01, 2004 0.9058 0.9366 0.9049 0.9351 9,683,334 +0.03(+3.19%)
Aug 31, 2004 0.8983 0.9061 0.8875 0.9061 6,307,934 -0.00(-0.36%)
Aug 30, 2004 0.9134 0.9161 0.9034 0.9095 4,081,994 -0.01(-0.76%)
Aug 27, 2004 0.8929 0.9194 0.8923 0.9164 5,765,548 +0.03(+3.51%)
Aug 26, 2004 0.9028 0.9052 0.8829 0.8853 7,553,597 -0.02(-1.94%)
Aug 25, 2004 0.8953 0.9043 0.8826 0.9028 4,143,365 +0.01(+1.46%)
Aug 24, 2004 0.9074 0.9149 0.8875 0.8899 8,212,091 -0.02(-1.67%)
Aug 23, 2004 0.9031 0.9122 0.8929 0.9049 5,214,868 -0.00(-0.13%)
Aug 20, 2004 0.8980 0.9098 0.8980 0.9061 7,346,263 +0.01(+1.04%)
Aug 19, 2004 0.8920 0.9104 0.8862 0.8968 7,442,466 +0.00(+0.54%)
Aug 18, 2004 0.8802 0.8983 0.8802 0.8920 7,200,300 +0.01(+1.51%)
Aug 17, 2004 0.8893 0.8980 0.8787 0.8787 5,435,472 +0.00(+0.52%)
Aug 16, 2004 0.8546 0.8844 0.8546 0.8742 9,142,607 +0.02(+2.55%)
Aug 13, 2004 0.8645 0.8712 0.8486 0.8525 9,610,352 -0.01(-1.15%)
Aug 12, 2004 0.8742 0.8893 0.8594 0.8624 14,042,327 -0.03(-3.67%)
Aug 11, 2004 0.9224 0.9239 0.8893 0.8953 17,167,268 -0.04(-4.47%)
Aug 10, 2004 0.9043 0.9432 0.9028 0.9372 10,779,717 +0.04(+4.33%)
Aug 09, 2004 0.8953 0.9013 0.8829 0.8983 5,870,044 -0.00(-0.33%)
Aug 06, 2004 0.9164 0.9164 0.8950 0.9013 10,938,950 -0.03(-2.92%)
Aug 05, 2004 0.9345 0.9465 0.9155 0.9285 7,429,197 -0.01(-1.12%)
Aug 04, 2004 0.9387 0.9432 0.9285 0.9390 5,687,590 -0.00(-0.29%)
Aug 03, 2004 0.9634 0.9634 0.9375 0.9417 7,913,530 -0.02(-1.64%)
Aug 02, 2004 0.9405 0.9646 0.9405 0.9574 8,339,809 +0.01(+1.05%)
Jul 30, 2004 0.9390 0.9535 0.9245 0.9474 8,935,272 +0.01(+1.00%)
Jul 29, 2004 0.9067 0.9441 0.9067 0.9381 12,224,421 +0.04(+4.15%)
Jul 28, 2004 0.9013 0.9077 0.8802 0.9007 9,701,579 +0.00(+0.07%)
Jul 27, 2004 0.8878 0.9058 0.8862 0.9001 18,086,172 +0.03(+2.89%)
Jul 26, 2004 0.9013 0.9040 0.8661 0.8748 8,727,938 -0.01(-1.26%)
Jul 23, 2004 0.8953 0.8953 0.8772 0.8859 11,867,807 -0.01(-1.01%)
Jul 22, 2004 0.8983 0.9134 0.8814 0.8950 17,369,626 +0.00(+0.03%)
Jul 21, 2004 0.9345 0.9722 0.8899 0.8947 22,642,548 -0.01(-1.07%)
Jul 20, 2004 0.8495 0.9083 0.8410 0.9043 25,825,542 +0.06(+6.72%)
Jul 19, 2004 0.8513 0.8573 0.8440 0.8474 14,548,223 -0.00(-0.04%)
Jul 16, 2004 0.8679 0.8709 0.8456 0.8477 34,744,228 -0.02(-2.09%)
Jul 15, 2004 0.8772 0.8805 0.8655 0.8658 8,636,711 -0.01(-0.97%)
Jul 14, 2004 0.8823 0.8853 0.8655 0.8742 9,069,625 -0.01(-0.92%)
Jul 13, 2004 0.8893 0.8986 0.8799 0.8823 7,779,177 -0.00(-0.51%)
Jul 12, 2004 0.9104 0.9104 0.8817 0.8869 9,563,910 -0.03(-3.26%)
Jul 09, 2004 0.9134 0.9300 0.9104 0.9167 4,640,967 +0.01(+0.70%)
Jul 08, 2004 0.9227 0.9309 0.9089 0.9104 7,644,824 -0.01(-1.31%)
Jul 07, 2004 0.9306 0.9453 0.9224 0.9224 5,518,405 -0.00(-0.46%)
Jul 06, 2004 0.9731 0.9731 0.9197 0.9266 8,202,139 -0.05(-4.74%)
Jul 02, 2004 0.9794 0.9794 0.9661 0.9728 7,246,743 -0.01(-0.65%)
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.