Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.201 2.205 2.153 2.193 4,253,094 +0.01(+0.46%)
Apr 28, 2005 2.216 2.224 2.178 2.183 3,839,386 -0.03(-1.53%)
Apr 27, 2005 2.217 2.227 2.189 2.217 4,539,991 -0.00(-0.02%)
Apr 26, 2005 2.222 2.263 2.207 2.217 3,435,572 -0.00(-0.23%)
Apr 25, 2005 2.213 2.233 2.194 2.222 4,169,453 +0.01(+0.40%)
Apr 22, 2005 2.180 2.234 2.154 2.213 5,018,453 +0.03(+1.50%)
Apr 21, 2005 2.165 2.199 2.141 2.180 10,911,089 +0.06(+2.70%)
Apr 20, 2005 2.152 2.207 2.122 2.123 20,825,682 +0.08(+4.06%)
Apr 19, 2005 2.025 2.040 2.018 2.040 4,917,724 +0.02(+1.02%)
Apr 18, 2005 2.005 2.049 1.996 2.020 3,988,681 +0.02(+0.78%)
Apr 15, 2005 2.040 2.046 2.001 2.004 9,099,769 -0.04(-2.09%)
Apr 14, 2005 2.050 2.070 2.029 2.047 10,377,766 +0.00(+0.16%)
Apr 13, 2005 2.033 2.060 2.027 2.044 5,395,287 -0.00(-0.08%)
Apr 12, 2005 2.051 2.064 2.004 2.045 4,351,125 -0.01(-0.24%)
Apr 11, 2005 2.085 2.085 2.039 2.050 1,789,735 -0.02(-1.15%)
Apr 08, 2005 2.108 2.116 2.072 2.074 2,610,855 -0.03(-1.30%)
Apr 07, 2005 2.076 2.106 2.076 2.101 4,343,031 +0.03(+1.45%)
Apr 06, 2005 2.044 2.081 2.041 2.071 4,184,742 +0.03(+1.53%)
Apr 05, 2005 2.049 2.064 2.033 2.040 3,056,040 +0.02(+0.93%)
Apr 04, 2005 2.068 2.068 1.990 2.021 5,443,853 -0.05(-2.23%)
Apr 01, 2005 2.065 2.103 2.053 2.068 3,412,188 +0.01(+0.41%)
Mar 31, 2005 2.054 2.080 2.039 2.059 3,631,633 +0.00(+0.19%)
Mar 30, 2005 2.048 2.067 2.029 2.055 5,437,557 +0.02(+0.79%)
Mar 29, 2005 2.118 2.121 2.036 2.039 5,069,717 -0.07(-3.52%)
Mar 28, 2005 2.132 2.142 2.101 2.114 3,564,181 -0.01(-0.47%)
Mar 24, 2005 2.143 2.159 2.121 2.124 3,787,223 -0.02(-0.91%)
Mar 23, 2005 2.168 2.168 2.124 2.143 6,416,965 +0.01(+0.63%)
Mar 22, 2005 2.237 2.241 2.106 2.130 15,271,208 -0.12(-5.17%)
Mar 21, 2005 2.249 2.265 2.206 2.246 5,580,556 +0.04(+1.64%)
Mar 18, 2005 2.246 2.246 2.189 2.210 5,084,107 -0.04(-1.73%)
Mar 17, 2005 2.265 2.268 2.238 2.249 3,758,444 -0.02(-0.83%)
Mar 16, 2005 2.302 2.321 2.259 2.268 2,732,269 -0.03(-1.50%)
Mar 15, 2005 2.284 2.313 2.279 2.302 4,318,748 +0.02(+0.83%)
Mar 14, 2005 2.255 2.299 2.238 2.283 4,754,939 +0.05(+2.39%)
Mar 11, 2005 2.237 2.257 2.217 2.230 3,055,141 -0.01(-0.37%)
Mar 10, 2005 2.240 2.242 2.199 2.238 2,881,563 -0.00(-0.02%)
Mar 09, 2005 2.253 2.268 2.237 2.239 2,282,587 -0.03(-1.11%)
Mar 08, 2005 2.249 2.273 2.243 2.264 2,440,875 +0.01(+0.30%)
Mar 07, 2005 2.231 2.275 2.213 2.257 3,431,974 +0.04(+1.73%)
Mar 04, 2005 2.252 2.257 2.182 2.219 5,773,919 -0.02(-1.07%)
Mar 03, 2005 2.275 2.279 2.215 2.243 3,220,624 -0.02(-0.81%)
Mar 02, 2005 2.252 2.277 2.213 2.261 5,594,946 -0.02(-0.93%)
Mar 01, 2005 2.239 2.282 2.239 2.282 2,715,181 +0.06(+2.88%)
Feb 28, 2005 2.246 2.260 2.206 2.218 2,877,966 -0.03(-1.31%)
Feb 25, 2005 2.225 2.250 2.224 2.248 2,214,235 +0.01(+0.55%)
Feb 24, 2005 2.205 2.241 2.190 2.235 4,257,591 +0.03(+1.44%)
Feb 23, 2005 2.218 2.224 2.180 2.204 3,300,667 -0.01(-0.53%)
Feb 22, 2005 2.254 2.264 2.215 2.215 3,578,571 -0.05(-2.23%)
Feb 18, 2005 2.254 2.270 2.231 2.266 4,031,850 +0.01(+0.54%)
Feb 17, 2005 2.252 2.268 2.212 2.254 6,402,575 -0.02(-0.66%)
Feb 16, 2005 2.252 2.276 2.252 2.269 3,573,174 -0.00(-0.12%)
Feb 15, 2005 2.279 2.279 2.235 2.272 5,240,596 -0.01(-0.32%)
Feb 14, 2005 2.302 2.306 2.260 2.279 5,601,241 -0.02(-1.01%)
Feb 11, 2005 2.254 2.313 2.237 2.302 2,993,084 +0.05(+2.25%)
Feb 10, 2005 2.284 2.297 2.224 2.252 4,475,237 -0.03(-1.41%)
Feb 09, 2005 2.307 2.332 2.273 2.284 6,903,521 -0.02(-0.77%)
Feb 08, 2005 2.257 2.305 2.257 2.302 8,315,523 +0.05(+2.37%)
Feb 07, 2005 2.244 2.277 2.232 2.248 3,746,752 +0.00(+0.05%)
Feb 04, 2005 2.209 2.257 2.204 2.247 4,563,375 +0.04(+1.69%)
Feb 03, 2005 2.218 2.223 2.204 2.210 3,274,585 -0.01(-0.38%)
Feb 02, 2005 2.221 2.235 2.205 2.218 6,387,286 +0.00(+0.00%)
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.