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 (%)
Apr 30, 2003 0.6117 0.6196 0.6046 0.6156 3,120,794 +0.00(+0.64%)
Apr 29, 2003 0.6332 0.6332 0.6065 0.6117 4,405,087 -0.02(-3.21%)
Apr 28, 2003 0.6150 0.6360 0.6063 0.6320 3,135,184 +0.02(+2.90%)
Apr 25, 2003 0.6257 0.6260 0.6115 0.6142 1,957,017 -0.01(-2.13%)
Apr 24, 2003 0.6380 0.6407 0.6254 0.6275 2,399,504 -0.01(-2.06%)
Apr 23, 2003 0.6220 0.6418 0.6200 0.6407 3,581,269 +0.02(+2.79%)
Apr 22, 2003 0.6088 0.6241 0.6039 0.6234 2,591,968 +0.01(+2.09%)
Apr 21, 2003 0.6046 0.6157 0.6018 0.6106 1,714,188 +0.00(+0.76%)
Apr 17, 2003 0.5942 0.6082 0.5922 0.6060 3,757,544 +0.01(+1.96%)
Apr 16, 2003 0.5837 0.5963 0.5826 0.5943 5,322,438 +0.04(+6.42%)
Apr 15, 2003 0.5576 0.5594 0.5539 0.5585 1,998,387 +0.00(+0.07%)
Apr 14, 2003 0.5443 0.5591 0.5426 0.5580 928,144 +0.02(+3.05%)
Apr 11, 2003 0.5515 0.5571 0.5387 0.5415 1,399,411 -0.01(-1.19%)
Apr 10, 2003 0.5452 0.5523 0.5436 0.5480 836,408 +0.00(+0.77%)
Apr 09, 2003 0.5533 0.5557 0.5436 0.5439 2,063,142 -0.01(-1.61%)
Apr 08, 2003 0.5693 0.5693 0.5516 0.5528 2,235,820 -0.02(-2.67%)
Apr 07, 2003 0.5719 0.5754 0.5678 0.5679 2,699,892 +0.00(+0.49%)
Apr 04, 2003 0.5900 0.5904 0.5646 0.5651 3,662,212 -0.02(-3.88%)
Apr 03, 2003 0.5824 0.5904 0.5811 0.5879 2,109,909 +0.01(+1.34%)
Apr 02, 2003 0.5726 0.5865 0.5726 0.5801 1,018,080 +0.01(+2.18%)
Apr 01, 2003 0.5685 0.5746 0.5632 0.5678 2,541,603 +0.00(+0.25%)
Mar 31, 2003 0.5664 0.5696 0.5623 0.5664 1,129,601 -0.00(-0.59%)
Mar 28, 2003 0.5673 0.5779 0.5657 0.5697 1,117,010 +0.00(+0.24%)
Mar 27, 2003 0.5594 0.5719 0.5594 0.5683 1,588,277 -0.00(-0.61%)
Mar 26, 2003 0.5775 0.5775 0.5701 0.5718 1,210,544 -0.01(-1.13%)
Mar 25, 2003 0.5712 0.5821 0.5712 0.5783 2,545,201 +0.01(+1.22%)
Mar 24, 2003 0.5789 0.5789 0.5664 0.5714 2,287,983 -0.01(-2.12%)
Mar 21, 2003 0.5630 0.5839 0.5615 0.5837 3,079,423 +0.02(+4.32%)
Mar 20, 2003 0.5622 0.5629 0.5543 0.5596 2,719,678 -0.00(-0.45%)
Mar 19, 2003 0.5654 0.5675 0.5583 0.5621 2,257,404 -0.01(-1.08%)
Mar 18, 2003 0.5707 0.5744 0.5654 0.5682 1,778,942 -0.00(-0.66%)
Mar 17, 2003 0.5469 0.5740 0.5420 0.5719 3,047,046 +0.02(+3.91%)
Mar 14, 2003 0.5566 0.5572 0.5459 0.5504 1,733,974 -0.01(-1.25%)
Mar 13, 2003 0.5375 0.5573 0.5375 0.5573 2,019,972 +0.02(+4.37%)
Mar 12, 2003 0.5483 0.5483 0.5143 0.5340 4,608,343 -0.02(-3.10%)
Mar 11, 2003 0.5590 0.5590 0.5497 0.5511 1,041,464 -0.01(-1.22%)
Mar 10, 2003 0.5665 0.5711 0.5578 0.5579 672,724 -0.01(-1.88%)
Mar 07, 2003 0.5698 0.5750 0.5622 0.5686 1,081,036 -0.00(-0.80%)
Mar 06, 2003 0.5698 0.5761 0.5679 0.5732 1,820,313 +0.00(+0.10%)
Mar 05, 2003 0.5657 0.5726 0.5625 0.5726 2,068,538 +0.01(+1.48%)
Mar 04, 2003 0.5553 0.5692 0.5536 0.5643 1,735,773 +0.01(+2.14%)
Mar 03, 2003 0.5697 0.5712 0.5519 0.5525 971,313 -0.01(-2.55%)
Feb 28, 2003 0.5586 0.5719 0.5586 0.5669 1,183,563 +0.01(+1.24%)
Feb 27, 2003 0.5461 0.5651 0.5461 0.5600 1,316,669 +0.02(+3.12%)
Feb 26, 2003 0.5508 0.5559 0.5416 0.5430 1,066,646 -0.01(-1.44%)
Feb 25, 2003 0.5504 0.5544 0.5397 0.5509 1,210,544 -0.00(-0.25%)
Feb 24, 2003 0.5671 0.5685 0.5523 0.5523 938,936 -0.02(-3.19%)
Feb 21, 2003 0.5678 0.5796 0.5623 0.5705 2,636,936 +0.01(+1.48%)
Feb 20, 2003 0.5493 0.5697 0.5493 0.5622 1,994,790 +0.01(+2.48%)
Feb 19, 2003 0.5504 0.5512 0.5423 0.5486 2,165,669 -0.00(-0.30%)
Feb 18, 2003 0.5358 0.5557 0.5348 0.5503 3,183,750 +0.02(+3.37%)
Feb 14, 2003 0.5302 0.5348 0.5291 0.5323 3,255,699 +0.00(+0.92%)
Feb 13, 2003 0.5365 0.5386 0.5231 0.5275 2,081,129 -0.01(-2.32%)
Feb 12, 2003 0.5483 0.5507 0.5365 0.5400 1,070,243 -0.01(-1.52%)
Feb 11, 2003 0.5553 0.5559 0.5420 0.5483 1,228,531 -0.01(-1.03%)
Feb 10, 2003 0.5436 0.5580 0.5394 0.5540 2,453,466 +0.01(+1.74%)
Feb 07, 2003 0.5601 0.5615 0.5444 0.5446 1,314,870 -0.01(-2.59%)
Feb 06, 2003 0.5660 0.5661 0.5573 0.5590 2,322,159 -0.01(-1.35%)
Feb 05, 2003 0.5629 0.5712 0.5608 0.5666 2,124,298 +0.01(+1.17%)
Feb 04, 2003 0.5601 0.5636 0.5559 0.5601 2,138,688 -0.00(-0.62%)
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.