Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 0.6095 0.6224 0.6053 0.6189 1,859,885 -0.01(-0.93%)
May 31, 2002 0.6282 0.6324 0.6239 0.6247 719,491 -0.01(-1.43%)
May 28, 2002 0.6325 0.6380 0.6279 0.6338 992,898 +0.00(+0.42%)
May 27, 2002 0.6366 0.6382 0.6289 0.6311 651,139 +0.00(+0.00%)
May 24, 2002 0.6366 0.6382 0.6289 0.6311 651,139 -0.01(-1.07%)
May 23, 2002 0.6414 0.6428 0.6225 0.6380 2,124,298 +0.00(+0.22%)
May 22, 2002 0.6414 0.6449 0.6359 0.6366 1,115,211 -0.00(-0.76%)
May 21, 2002 0.6491 0.6574 0.6407 0.6414 2,329,353 -0.01(-1.70%)
May 20, 2002 0.6671 0.6673 0.6478 0.6525 2,246,612 -0.02(-2.49%)
May 17, 2002 0.6706 0.6810 0.6664 0.6692 1,838,300 +0.00(+0.12%)
May 16, 2002 0.6699 0.6809 0.6602 0.6684 1,455,171 -0.00(-0.48%)
May 15, 2002 0.6632 0.6803 0.6562 0.6716 1,784,339 +0.01(+1.28%)
May 14, 2002 0.6532 0.6671 0.6505 0.6631 3,190,945 +0.03(+4.58%)
May 13, 2002 0.6067 0.6359 0.6067 0.6341 1,568,491 +0.03(+4.87%)
May 10, 2002 0.6254 0.6274 0.6029 0.6046 2,014,576 -0.02(-3.33%)
May 09, 2002 0.6261 0.6360 0.6227 0.6254 1,368,832 -0.00(-0.11%)
May 08, 2002 0.5997 0.6285 0.5983 0.6261 2,359,932 +0.03(+5.85%)
May 07, 2002 0.6004 0.6004 0.5889 0.5915 1,158,381 -0.01(-1.14%)
May 06, 2002 0.6060 0.6117 0.5956 0.5983 147,136,016 -0.01(-1.28%)
May 03, 2002 0.6102 0.6122 0.6046 0.6061 1,145,790 -0.00(-0.46%)
May 02, 2002 0.6115 0.6184 0.6074 0.6089 1,293,286 -0.00(-0.21%)
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.