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 (%)
Mar 31, 2004 1.670 1.690 1.645 1.651 3,324,051 -0.01(-0.60%)
Mar 30, 2004 1.651 1.668 1.651 1.661 2,268,197 +0.83(+100.17%)
Mar 29, 2004 0.8165 0.8352 0.8154 0.8299 3,919,430 +0.02(+2.16%)
Mar 26, 2004 0.8146 0.8153 0.8075 0.8124 5,113,786 -0.00(-0.26%)
Mar 25, 2004 0.7938 0.8185 0.7936 0.8145 13,862,803 +0.02(+2.81%)
Mar 24, 2004 0.7936 0.7978 0.7885 0.7922 6,333,324 -0.00(-0.18%)
Mar 23, 2004 0.7978 0.8120 0.7922 0.7936 9,903,801 +0.00(+0.62%)
Mar 22, 2004 0.8131 0.8131 0.7819 0.7888 9,392,962 -0.03(-3.62%)
Mar 19, 2004 0.8131 0.8282 0.8131 0.8184 4,800,807 -0.00(-0.52%)
Mar 18, 2004 0.8249 0.8263 0.8089 0.8227 3,027,260 -0.00(-0.49%)
Mar 17, 2004 0.8159 0.8325 0.8159 0.8267 5,151,559 +0.01(+1.47%)
Mar 16, 2004 0.8186 0.8284 0.8020 0.8147 5,610,235 +0.00(+0.27%)
Mar 15, 2004 0.8409 0.8410 0.8117 0.8125 4,137,076 -0.02(-2.97%)
Mar 12, 2004 0.8263 0.8378 0.8238 0.8374 5,243,294 +0.01(+1.76%)
Mar 11, 2004 0.8325 0.8338 0.8172 0.8229 7,079,796 -0.02(-2.00%)
Mar 10, 2004 0.8478 0.8489 0.8378 0.8398 7,714,748 +0.00(+0.20%)
Mar 09, 2004 0.8480 0.8480 0.8325 0.8381 5,489,720 -0.00(-0.56%)
Mar 08, 2004 0.8689 0.8746 0.8411 0.8428 4,768,430 -0.03(-3.39%)
Mar 05, 2004 0.8603 0.8833 0.8569 0.8724 5,317,042 +0.01(+0.75%)
Mar 04, 2004 0.8617 0.8709 0.8603 0.8659 5,189,332 +0.01(+1.38%)
Mar 03, 2004 0.8617 0.8617 0.8492 0.8541 4,698,279 -0.01(-1.70%)
Mar 02, 2004 0.8756 0.8808 0.8641 0.8688 4,725,260 -0.02(-1.73%)
Mar 01, 2004 0.8576 0.8888 0.8562 0.8841 13,740,490 +0.02(+2.85%)
Feb 27, 2004 0.8381 0.8630 0.8353 0.8596 24,908,796 +0.03(+3.07%)
Feb 26, 2004 0.8339 0.8364 0.8242 0.8341 10,569,331 +0.00(+0.02%)
Feb 25, 2004 0.8261 0.8361 0.8256 0.8339 17,050,150 +0.01(+1.20%)
Feb 24, 2004 0.8353 0.8367 0.8241 0.8241 68,209,600 -0.02(-2.00%)
Feb 23, 2004 0.8708 0.8708 0.8409 0.8409 11,375,161 -0.03(-3.51%)
Feb 20, 2004 0.9027 0.9047 0.8624 0.8714 9,261,655 -0.03(-3.39%)
Feb 19, 2004 0.9090 0.9137 0.9012 0.9020 1,658,428 -0.00(-0.49%)
Feb 18, 2004 0.9070 0.9118 0.9015 0.9065 1,611,661 -0.00(-0.06%)
Feb 17, 2004 0.9120 0.9120 0.9034 0.9070 3,207,133 -0.01(-0.55%)
Feb 13, 2004 0.9312 0.9366 0.9051 0.9120 3,259,296 -0.02(-1.91%)
Feb 12, 2004 0.9298 0.9354 0.9261 0.9298 1,449,775 -0.00(-0.12%)
Feb 11, 2004 0.9257 0.9340 0.9216 0.9309 2,435,478 -0.00(-0.18%)
Feb 10, 2004 0.9230 0.9394 0.9230 0.9326 2,304,171 +0.01(+1.19%)
Feb 09, 2004 0.9173 0.9297 0.9159 0.9216 2,140,487 +0.00(+0.41%)
Feb 06, 2004 0.8954 0.9194 0.8944 0.9179 2,529,012 +0.02(+2.17%)
Feb 05, 2004 0.8927 0.9019 0.8877 0.8984 1,804,125 +0.00(+0.48%)
Feb 04, 2004 0.9022 0.9022 0.8859 0.8941 3,221,523 -0.01(-1.05%)
Feb 03, 2004 0.9145 0.9180 0.9019 0.9036 2,550,597 -0.02(-2.26%)
Feb 02, 2004 0.9173 0.9330 0.9173 0.9244 2,591,968 +0.01(+0.67%)
Jan 30, 2004 0.9097 0.9215 0.9069 0.9183 3,144,178 +0.01(+0.87%)
Jan 29, 2004 0.9243 0.9243 0.9011 0.9104 2,117,103 -0.01(-1.53%)
Jan 28, 2004 0.9500 0.9528 0.9240 0.9245 2,145,883 -0.02(-2.46%)
Jan 27, 2004 0.9590 0.9646 0.9479 0.9479 5,236,099 -0.01(-1.16%)
Jan 26, 2004 0.9493 0.9625 0.9490 0.9590 5,946,597 +0.01(+1.02%)
Jan 23, 2004 0.9393 0.9507 0.9393 0.9493 4,887,146 +0.01(+1.07%)
Jan 22, 2004 0.9590 0.9632 0.9293 0.9393 4,455,451 -0.02(-1.92%)
Jan 21, 2004 0.9423 0.9590 0.9284 0.9576 12,180,992 +0.04(+4.50%)
Jan 20, 2004 0.9368 0.9402 0.9122 0.9163 4,464,445 -0.01(-1.60%)
Jan 16, 2004 0.9138 0.9312 0.9138 0.9312 4,289,968 +0.03(+3.09%)
Jan 15, 2004 0.8951 0.9048 0.8934 0.9033 4,016,561 +0.01(+0.76%)
Jan 14, 2004 0.8962 0.8979 0.8917 0.8965 2,850,985 +0.00(+0.03%)
Jan 13, 2004 0.8991 0.9062 0.8923 0.8962 3,115,398 -0.00(-0.34%)
Jan 12, 2004 0.8795 0.8992 0.8788 0.8992 2,802,419 +0.02(+2.65%)
Jan 09, 2004 0.8826 0.8865 0.8752 0.8760 3,493,131 -0.01(-1.52%)
Jan 08, 2004 0.8916 0.8929 0.8895 0.8895 3,412,188 +0.00(+0.00%)
Jan 07, 2004 0.8853 0.8887 0.8802 0.8895 3,964,398 +0.01(+0.66%)
Jan 06, 2004 0.8833 0.8883 0.8742 0.8837 3,646,023 -0.00(-0.34%)
Jan 05, 2004 0.8617 0.8891 0.8617 0.8867 3,770,135 +0.02(+2.24%)
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.