Skip to main content

Amphenol Corp A (NY: APH )

115.41 +0.11 (+0.09%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.307 2.322 2.293 2.322 5,035,541 +0.02(+0.97%)
Nov 29, 2005 2.303 2.319 2.288 2.300 2,885,161 +0.00(+0.07%)
Nov 28, 2005 2.327 2.333 2.297 2.298 4,065,127 -0.03(-1.31%)
Nov 25, 2005 2.335 2.335 2.319 2.329 988,401 -0.01(-0.29%)
Nov 23, 2005 2.335 2.352 2.330 2.336 8,177,920 +0.00(+0.05%)
Nov 22, 2005 2.307 2.337 2.271 2.334 9,915,493 +0.08(+3.32%)
Nov 21, 2005 2.229 2.265 2.220 2.259 3,769,236 +0.03(+1.42%)
Nov 18, 2005 2.231 2.235 2.210 2.228 2,373,422 +0.00(+0.02%)
Nov 17, 2005 2.199 2.227 2.186 2.227 3,592,061 +0.04(+1.60%)
Nov 16, 2005 2.197 2.222 2.182 2.192 4,557,079 -0.01(-0.30%)
Nov 15, 2005 2.213 2.234 2.189 2.199 4,289,069 -0.01(-0.63%)
Nov 14, 2005 2.196 2.225 2.192 2.213 4,232,409 +0.02(+0.76%)
Nov 11, 2005 2.191 2.204 2.179 2.196 4,080,416 +0.01(+0.23%)
Nov 10, 2005 2.178 2.203 2.157 2.191 5,871,051 +0.01(+0.64%)
Nov 09, 2005 2.170 2.195 2.144 2.177 4,830,486 +0.01(+0.33%)
Nov 08, 2005 2.211 2.211 2.147 2.170 5,523,896 -0.04(-1.98%)
Nov 07, 2005 2.212 2.224 2.195 2.214 4,188,340 +0.00(+0.10%)
Nov 04, 2005 2.221 2.227 2.193 2.212 3,788,123 -0.01(-0.23%)
Nov 03, 2005 2.224 2.231 2.207 2.217 4,241,402 -0.00(-0.23%)
Nov 02, 2005 2.199 2.228 2.199 2.222 6,099,489 +0.02(+0.86%)
Nov 01, 2005 2.215 2.217 2.183 2.203 7,613,120 -0.02(-0.88%)
Oct 31, 2005 2.183 2.232 2.183 2.222 5,609,336 +0.03(+1.52%)
Oct 28, 2005 2.182 2.195 2.147 2.189 6,369,299 +0.01(+0.31%)
Oct 27, 2005 2.222 2.227 2.170 2.182 6,269,469 -0.04(-1.83%)
Oct 26, 2005 2.229 2.244 2.215 2.223 11,409,337 -0.02(-0.77%)
Oct 25, 2005 2.240 2.254 2.224 2.240 7,995,349 -0.01(-0.32%)
Oct 24, 2005 2.224 2.249 2.215 2.247 11,537,047 +0.02(+1.00%)
Oct 21, 2005 2.225 2.255 2.215 2.225 9,680,759 -0.00(-0.05%)
Oct 20, 2005 2.182 2.277 2.177 2.226 13,296,204 -0.06(-2.70%)
Oct 19, 2005 2.224 2.293 2.208 2.288 12,722,409 +0.01(+0.37%)
Oct 18, 2005 2.290 2.291 2.261 2.279 5,487,921 -0.01(-0.46%)
Oct 17, 2005 2.263 2.292 2.253 2.290 6,183,130 +0.02(+0.71%)
Oct 14, 2005 2.200 2.285 2.191 2.274 8,389,271 +0.07(+3.34%)
Oct 13, 2005 2.188 2.219 2.179 2.200 7,886,526 +0.01(+0.33%)
Oct 12, 2005 2.182 2.211 2.176 2.193 6,015,848 +0.01(+0.31%)
Oct 11, 2005 2.218 2.230 2.175 2.187 6,150,753 -0.03(-1.13%)
Oct 10, 2005 2.163 2.212 2.163 2.212 7,784,898 +0.05(+2.53%)
Oct 07, 2005 2.167 2.174 2.134 2.157 5,009,460 -0.01(-0.46%)
Oct 06, 2005 2.164 2.193 2.143 2.167 3,448,163 +0.00(+0.15%)
Oct 05, 2005 2.202 2.202 2.150 2.164 5,515,802 -0.05(-2.26%)
Oct 04, 2005 2.239 2.240 2.202 2.214 3,820,500 -0.03(-1.14%)
Oct 03, 2005 2.243 2.249 2.224 2.239 3,842,984 -0.00(-0.15%)
Sep 30, 2005 2.239 2.254 2.230 2.243 3,950,008 -0.00(-0.02%)
Sep 29, 2005 2.204 2.250 2.203 2.243 5,640,813 +0.04(+1.89%)
Sep 28, 2005 2.218 2.223 2.171 2.202 2,963,405 -0.01(-0.53%)
Sep 27, 2005 2.215 2.224 2.188 2.213 3,974,291 -0.01(-0.47%)
Sep 26, 2005 2.285 2.307 2.216 2.224 8,982,852 +0.09(+4.33%)
Sep 23, 2005 2.132 2.137 2.103 2.132 3,674,803 +0.01(+0.24%)
Sep 22, 2005 2.122 2.144 2.065 2.127 7,770,508 -0.01(-0.42%)
Sep 21, 2005 2.164 2.175 2.134 2.135 5,899,830 -0.04(-1.89%)
Sep 20, 2005 2.163 2.204 2.163 2.177 12,198,979 +0.01(+0.62%)
Sep 19, 2005 2.168 2.209 2.033 2.163 17,480,046 -0.09(-4.07%)
Sep 16, 2005 2.244 2.270 2.235 2.255 5,397,985 +0.02(+0.90%)
Sep 15, 2005 2.270 2.286 2.213 2.235 4,724,361 -0.04(-1.54%)
Sep 14, 2005 2.297 2.304 2.264 2.270 4,032,750 -0.02(-0.80%)
Sep 13, 2005 2.331 2.334 2.278 2.288 4,640,720 -0.04(-1.55%)
Sep 12, 2005 2.346 2.359 2.315 2.324 6,120,175 -0.02(-0.78%)
Sep 09, 2005 2.361 2.378 2.332 2.343 5,735,247 -0.01(-0.61%)
Sep 08, 2005 2.363 2.375 2.342 2.357 3,287,177 -0.02(-0.80%)
Sep 07, 2005 2.372 2.382 2.363 2.376 3,379,811 +0.00(+0.12%)
Sep 06, 2005 2.358 2.378 2.353 2.373 3,580,369 +0.02(+1.02%)
Sep 02, 2005 2.332 2.350 2.321 2.349 2,748,457 +0.02(+0.69%)
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.