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 (%)
Aug 30, 2002 0.5288 0.5418 0.5212 0.5395 2,395,906 +0.01(+1.81%)
Aug 29, 2002 0.5330 0.5436 0.5231 0.5300 1,748,364 -0.00(-0.70%)
Aug 28, 2002 0.5393 0.5472 0.5302 0.5337 1,483,951 -0.01(-1.66%)
Aug 27, 2002 0.5594 0.5618 0.5423 0.5427 2,575,779 -0.02(-2.76%)
Aug 26, 2002 0.5733 0.5775 0.5566 0.5582 2,446,271 -0.01(-2.41%)
Aug 23, 2002 0.5874 0.5874 0.5719 0.5719 1,485,750 -0.02(-2.63%)
Aug 22, 2002 0.5810 0.5901 0.5758 0.5874 1,791,533 +0.01(+1.05%)
Aug 21, 2002 0.5559 0.5837 0.5546 0.5812 2,502,031 +0.03(+5.79%)
Aug 20, 2002 0.5719 0.5719 0.5494 0.5494 3,136,983 -0.03(-5.32%)
Aug 16, 2002 0.5539 0.5844 0.5487 0.5803 3,926,625 +0.02(+3.99%)
Aug 15, 2002 0.5358 0.5580 0.5358 0.5580 2,313,165 +0.02(+4.23%)
Aug 14, 2002 0.5337 0.5358 0.5156 0.5354 3,154,970 +0.00(+0.16%)
Aug 13, 2002 0.5504 0.5573 0.5345 0.5345 1,885,067 -0.02(-2.88%)
Aug 12, 2002 0.5516 0.5558 0.5420 0.5504 2,223,228 +0.03(+5.04%)
Aug 07, 2002 0.5351 0.5364 0.4990 0.5240 3,178,353 +0.00(+0.40%)
Aug 06, 2002 0.5004 0.5258 0.5004 0.5219 5,097,597 +0.03(+6.16%)
Aug 05, 2002 0.5108 0.5233 0.4905 0.4916 2,798,822 -0.02(-3.55%)
Aug 02, 2002 0.5275 0.5275 0.5031 0.5097 2,163,870 -0.02(-3.37%)
Aug 01, 2002 0.5234 0.5283 0.5163 0.5275 2,453,466 +0.00(+0.80%)
Jul 31, 2002 0.5504 0.5558 0.5233 0.5233 3,689,192 -0.03(-5.28%)
Jul 30, 2002 0.5348 0.5573 0.5326 0.5525 2,926,531 +0.02(+3.30%)
Jul 29, 2002 0.5045 0.5386 0.5016 0.5348 3,985,983 +0.04(+7.49%)
Jul 26, 2002 0.5108 0.5233 0.4962 0.4976 3,413,987 -0.01(-1.92%)
Jul 25, 2002 0.5042 0.5250 0.4990 0.5073 6,189,426 +0.00(+0.66%)
Jul 24, 2002 0.5004 0.5062 0.4887 0.5040 4,227,013 -0.00(-0.71%)
Jul 23, 2002 0.5149 0.5172 0.5073 0.5076 10,161,019 -0.01(-1.56%)
Jul 22, 2002 0.5365 0.5365 0.5136 0.5156 5,324,237 -0.02(-3.89%)
Jul 19, 2002 0.5247 0.5365 0.5198 0.5365 3,737,758 +0.01(+1.58%)
Jul 17, 2002 0.4878 0.5282 0.4878 0.5282 10,927,278 +0.05(+10.79%)
Jul 12, 2002 0.4566 0.4798 0.4545 0.4767 4,818,794 +0.02(+4.89%)
Jul 11, 2002 0.4587 0.4628 0.4509 0.4545 4,917,724 -0.00(-0.79%)
Jul 10, 2002 0.4767 0.4808 0.4552 0.4581 2,010,978 -0.02(-3.20%)
Jul 09, 2002 0.4823 0.4823 0.4728 0.4733 2,419,290 -0.01(-1.87%)
Jul 08, 2002 0.4899 0.4969 0.4795 0.4823 2,183,656 -0.01(-1.28%)
Jul 05, 2002 0.4727 0.4933 0.4726 0.4885 1,325,663 +0.02(+4.27%)
Jul 04, 2002 0.4635 0.4720 0.4531 0.4685 3,538,099 +0.00(+0.00%)
Jul 03, 2002 0.4635 0.4720 0.4531 0.4685 3,538,099 +0.00(+0.48%)
Jul 02, 2002 0.4831 0.4831 0.4644 0.4663 2,669,313 -0.02(-3.45%)
Jul 01, 2002 0.5033 0.5070 0.4830 0.4830 3,422,981 -0.02(-3.47%)
Jun 28, 2002 0.5216 0.5295 0.5004 0.5004 7,883,828 -0.02(-4.15%)
Jun 27, 2002 0.5080 0.5245 0.5063 0.5220 2,410,296 +0.02(+3.50%)
Jun 26, 2002 0.4969 0.5072 0.4934 0.5044 4,266,585 -0.00(-0.58%)
Jun 25, 2002 0.5594 0.5594 0.5004 0.5073 6,459,235 -0.05(-9.02%)
Jun 21, 2002 0.5726 0.5758 0.5553 0.5576 2,016,375 -0.02(-2.62%)
Jun 20, 2002 0.5810 0.5844 0.5722 0.5726 1,433,586 -0.01(-1.62%)
Jun 19, 2002 0.5872 0.5879 0.5782 0.5821 2,005,582 -0.01(-1.57%)
Jun 18, 2002 0.5844 0.6017 0.5828 0.5914 3,764,739 +0.01(+1.31%)
Jun 17, 2002 0.5629 0.5942 0.5629 0.5837 4,730,657 +0.02(+3.93%)
Jun 14, 2002 0.5629 0.5630 0.5544 0.5616 2,431,881 -0.02(-3.81%)
Jun 12, 2002 0.5928 0.5949 0.5740 0.5839 3,642,426 -0.01(-1.62%)
Jun 11, 2002 0.6157 0.6168 0.5844 0.5935 4,504,017 -0.02(-3.35%)
Jun 10, 2002 0.6171 0.6185 0.6122 0.6140 1,145,790 -0.00(-0.47%)
Jun 07, 2002 0.6025 0.6250 0.5947 0.6170 2,478,648 +0.01(+0.86%)
Jun 06, 2002 0.6178 0.6178 0.6088 0.6117 1,987,595 -0.01(-1.17%)
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.