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 (%)
Jun 30, 2004 1.845 1.855 1.824 1.852 4,178,447 +0.01(+0.57%)
Jun 29, 2004 1.792 1.845 1.792 1.842 4,774,725 +0.05(+2.89%)
Jun 28, 2004 1.821 1.826 1.789 1.790 3,288,975 -0.02(-0.92%)
Jun 25, 2004 1.760 1.807 1.756 1.807 11,607,197 +0.05(+3.04%)
Jun 24, 2004 1.729 1.755 1.724 1.753 5,398,884 +0.03(+1.74%)
Jun 23, 2004 1.721 1.727 1.654 1.723 13,615,478 +0.01(+0.42%)
Jun 22, 2004 1.736 1.743 1.707 1.716 6,141,759 -0.03(-1.47%)
Jun 21, 2004 1.739 1.751 1.738 1.742 2,374,322 +0.00(+0.16%)
Jun 18, 2004 1.740 1.787 1.733 1.739 3,949,109 -0.01(-0.41%)
Jun 17, 2004 1.763 1.768 1.732 1.746 3,612,746 -0.04(-2.09%)
Jun 16, 2004 1.790 1.796 1.767 1.783 2,467,856 -0.02(-0.99%)
Jun 15, 2004 1.785 1.812 1.785 1.801 2,959,808 +0.02(+0.93%)
Jun 14, 2004 1.797 1.797 1.775 1.785 3,664,910 -0.01(-0.47%)
Jun 10, 2004 1.785 1.813 1.782 1.793 1,387,719 +0.00(+0.22%)
Jun 09, 2004 1.808 1.810 1.783 1.789 1,997,488 -0.02(-1.08%)
Jun 08, 2004 1.805 1.818 1.795 1.808 3,336,642 -0.00(-0.09%)
Jun 07, 2004 1.776 1.810 1.776 1.810 2,705,288 +0.04(+2.26%)
Jun 04, 2004 1.754 1.778 1.754 1.770 2,928,330 +0.03(+1.50%)
Jun 03, 2004 1.779 1.786 1.744 1.744 2,058,645 -0.04(-2.27%)
Jun 02, 2004 1.807 1.813 1.762 1.785 3,567,778 -0.01(-0.74%)
Jun 01, 2004 1.807 1.815 1.779 1.798 2,690,898 -0.01(-0.80%)
May 28, 2004 1.799 1.821 1.793 1.812 1,742,068 +0.01(+0.74%)
May 27, 2004 1.815 1.830 1.785 1.799 1,972,306 -0.01(-0.49%)
May 26, 2004 1.791 1.825 1.787 1.808 2,120,701 +0.02(+0.96%)
May 25, 2004 1.735 1.797 1.698 1.791 5,995,163 +0.05(+3.07%)
May 24, 2004 1.742 1.761 1.730 1.737 3,942,813 +0.00(+0.03%)
May 21, 2004 1.762 1.768 1.728 1.737 4,572,368 -0.03(-1.58%)
May 20, 2004 1.768 1.776 1.748 1.765 3,232,315 -0.01(-0.50%)
May 19, 2004 1.768 1.822 1.768 1.773 2,751,155 +0.01(+0.47%)
May 18, 2004 1.751 1.768 1.751 1.765 3,873,562 +0.02(+0.92%)
May 17, 2004 1.792 1.792 1.736 1.749 4,370,011 -0.04(-2.39%)
May 14, 2004 1.811 1.815 1.773 1.792 2,683,703 -0.01(-0.77%)
May 13, 2004 1.785 1.851 1.785 1.806 5,388,991 +0.02(+1.22%)
May 12, 2004 1.785 1.799 1.753 1.784 6,051,823 -0.00(-0.03%)
May 11, 2004 1.787 1.830 1.778 1.785 3,896,946 +0.03(+1.42%)
May 10, 2004 1.788 1.788 1.743 1.760 4,377,206 -0.03(-1.59%)
May 07, 2004 1.815 1.840 1.788 1.788 5,226,206 -0.04(-1.95%)
May 06, 2004 1.870 1.870 1.793 1.824 4,020,159 -0.05(-2.47%)
May 05, 2004 1.839 1.876 1.835 1.870 5,344,922 +0.04(+2.44%)
May 04, 2004 1.779 1.849 1.777 1.825 4,566,972 +0.05(+2.69%)
May 03, 2004 1.766 1.829 1.757 1.777 4,132,579 +0.02(+1.14%)
Apr 30, 2004 1.798 1.800 1.755 1.757 5,749,636 -0.03(-1.50%)
Apr 29, 2004 1.807 1.843 1.772 1.784 5,210,917 -0.05(-2.49%)
Apr 28, 2004 1.844 1.844 1.805 1.830 5,379,098 -0.03(-1.38%)
Apr 27, 2004 1.882 1.890 1.841 1.855 4,477,935 -0.02(-0.98%)
Apr 26, 2004 1.893 1.893 1.849 1.874 5,747,838 -0.02(-0.88%)
Apr 23, 2004 1.902 1.917 1.878 1.890 11,670,153 -0.01(-0.38%)
Apr 22, 2004 1.879 1.904 1.861 1.897 11,386,853 +0.01(+0.74%)
Apr 21, 2004 1.796 1.896 1.760 1.884 19,000,872 +0.14(+8.31%)
Apr 20, 2004 1.776 1.776 1.737 1.739 8,385,674 +0.03(+1.89%)
Apr 19, 2004 1.676 1.707 1.671 1.707 5,034,642 +0.03(+1.82%)
Apr 16, 2004 1.690 1.701 1.665 1.676 6,933,200 -0.01(-0.36%)
Apr 15, 2004 1.723 1.723 1.657 1.682 4,981,579 -0.03(-1.66%)
Apr 14, 2004 1.709 1.729 1.702 1.711 2,931,928 -0.03(-1.50%)
Apr 13, 2004 1.763 1.773 1.726 1.737 4,417,678 -0.03(-1.76%)
Apr 12, 2004 1.768 1.781 1.752 1.768 2,955,311 +0.00(+0.13%)
Apr 08, 2004 1.779 1.787 1.762 1.766 4,559,777 +0.00(+0.19%)
Apr 07, 2004 1.758 1.765 1.745 1.762 4,035,448 +0.00(+0.06%)
Apr 06, 2004 1.751 1.761 1.733 1.761 6,581,549 -0.01(-0.50%)
Apr 05, 2004 1.690 1.772 1.690 1.770 6,746,132 +0.05(+2.74%)
Apr 02, 2004 1.718 1.723 1.693 1.723 3,967,096 +0.05(+2.96%)
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.