Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.813 2.842 2.788 2.826 4,527,400 +0.01(+0.49%)
Jan 30, 2006 2.778 2.820 2.775 2.812 2,645,930 +0.03(+0.94%)
Jan 27, 2006 2.774 2.813 2.750 2.786 2,768,243 +0.01(+0.42%)
Jan 26, 2006 2.749 2.783 2.736 2.774 2,772,740 +0.03(+1.22%)
Jan 25, 2006 2.778 2.791 2.726 2.741 3,177,454 -0.03(-1.06%)
Jan 24, 2006 2.731 2.775 2.725 2.770 6,579,750 +0.04(+1.51%)
Jan 23, 2006 2.758 2.758 2.717 2.729 5,649,807 -0.01(-0.41%)
Jan 20, 2006 2.757 2.780 2.734 2.740 7,171,532 -0.06(-2.01%)
Jan 19, 2006 2.557 2.840 2.548 2.796 28,769,768 +0.27(+10.57%)
Jan 18, 2006 2.530 2.549 2.516 2.529 3,917,631 -0.04(-1.45%)
Jan 17, 2006 2.563 2.582 2.546 2.566 4,834,083 +0.00(+0.07%)
Jan 13, 2006 2.570 2.580 2.541 2.565 2,990,386 -0.00(-0.07%)
Jan 12, 2006 2.567 2.607 2.554 2.566 3,881,656 -0.01(-0.47%)
Jan 11, 2006 2.557 2.585 2.546 2.578 5,653,404 -0.02(-0.90%)
Jan 10, 2006 2.622 2.625 2.588 2.602 4,080,416 -0.03(-1.29%)
Jan 09, 2006 2.577 2.639 2.577 2.636 7,119,368 +0.05(+2.07%)
Jan 06, 2006 2.546 2.588 2.527 2.582 2,970,600 +0.05(+1.84%)
Jan 05, 2006 2.545 2.561 2.523 2.536 3,405,893 -0.02(-0.67%)
Jan 04, 2006 2.482 2.553 2.482 2.553 4,799,008 +0.08(+3.26%)
Jan 03, 2006 2.486 2.490 2.439 2.472 3,955,404 +0.01(+0.47%)
Dec 30, 2005 2.477 2.477 2.411 2.461 3,124,392 -0.03(-1.21%)
Dec 29, 2005 2.478 2.495 2.466 2.491 3,008,374 +0.04(+1.47%)
Dec 28, 2005 2.429 2.456 2.398 2.455 2,510,126 +0.04(+1.49%)
Dec 27, 2005 2.485 2.488 2.400 2.418 3,485,936 -0.07(-2.90%)
Dec 23, 2005 2.463 2.502 2.463 2.491 1,967,809 +0.04(+1.66%)
Dec 22, 2005 2.431 2.453 2.417 2.450 4,554,381 +0.02(+0.62%)
Dec 21, 2005 2.432 2.441 2.417 2.435 4,008,467 +0.00(+0.11%)
Dec 20, 2005 2.425 2.446 2.406 2.432 1,543,309 +0.01(+0.57%)
Dec 19, 2005 2.471 2.471 2.413 2.418 4,960,894 -0.06(-2.36%)
Dec 16, 2005 2.498 2.507 2.466 2.477 3,325,849 -0.02(-0.87%)
Dec 15, 2005 2.501 2.508 2.478 2.498 3,565,980 +0.01(+0.38%)
Dec 14, 2005 2.452 2.499 2.447 2.489 5,211,817 +0.03(+1.38%)
Dec 13, 2005 2.458 2.476 2.439 2.455 5,077,811 -0.01(-0.23%)
Dec 12, 2005 2.405 2.467 2.417 2.461 6,230,796 +0.06(+2.31%)
Dec 09, 2005 2.363 2.409 2.362 2.405 3,560,583 +0.05(+2.08%)
Dec 08, 2005 2.368 2.389 2.336 2.356 3,588,464 -0.01(-0.61%)
Dec 07, 2005 2.356 2.390 2.354 2.371 4,158,661 +0.01(+0.40%)
Dec 06, 2005 2.338 2.377 2.335 2.361 5,141,666 +0.05(+2.07%)
Dec 05, 2005 2.390 2.390 2.302 2.313 11,320,300 -0.07(-3.07%)
Dec 02, 2005 2.348 2.388 2.335 2.387 5,972,679 +0.04(+1.66%)
Dec 01, 2005 2.322 2.354 2.325 2.348 5,950,195 +0.03(+1.10%)
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%)
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.