Skip to main content

Amphenol Corp A (NY: APH )

116.10 +0.80 (+0.69%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.848 1.911 1.843 1.905 75,076,240 +0.06(+3.07%)
Sep 29, 2004 1.833 1.851 1.825 1.848 6,651,699 +0.02(+0.85%)
Sep 28, 2004 1.840 1.846 1.798 1.832 13,522,843 +0.06(+3.58%)
Sep 27, 2004 1.767 1.788 1.751 1.769 4,509,413 +0.00(+0.22%)
Sep 24, 2004 1.776 1.786 1.745 1.765 3,509,320 -0.01(-0.78%)
Sep 23, 2004 1.812 1.816 1.762 1.779 5,369,205 -0.03(-1.84%)
Sep 22, 2004 1.827 1.827 1.796 1.812 5,567,965 -0.01(-0.73%)
Sep 21, 2004 1.802 1.845 1.801 1.826 5,540,984 +0.04(+2.27%)
Sep 20, 2004 1.775 1.807 1.751 1.785 12,364,462 +0.00(+0.25%)
Sep 17, 2004 1.729 1.782 1.725 1.781 5,713,662 +0.04(+2.43%)
Sep 16, 2004 1.712 1.755 1.712 1.738 3,227,819 +0.02(+1.07%)
Sep 15, 2004 1.750 1.750 1.700 1.720 4,474,338 -0.03(-1.68%)
Sep 14, 2004 1.723 1.763 1.704 1.750 5,187,534 +0.03(+1.55%)
Sep 13, 2004 1.691 1.725 1.690 1.723 6,587,844 +0.05(+2.75%)
Sep 10, 2004 1.682 1.692 1.648 1.677 14,542,723 +0.03(+1.51%)
Sep 09, 2004 1.637 1.654 1.636 1.652 13,002,111 -0.01(-0.67%)
Sep 08, 2004 1.660 1.681 1.654 1.663 5,323,338 +0.00(+0.03%)
Sep 07, 2004 1.651 1.693 1.651 1.662 3,275,485 -0.01(-0.80%)
Sep 03, 2004 1.697 1.703 1.656 1.676 2,413,894 -0.03(-1.76%)
Sep 02, 2004 1.715 1.721 1.693 1.706 3,713,475 -0.02(-1.10%)
Sep 01, 2004 1.671 1.727 1.669 1.725 5,250,489 +0.05(+3.19%)
Aug 31, 2004 1.657 1.671 1.637 1.671 3,420,283 -0.01(-0.36%)
Aug 30, 2004 1.685 1.690 1.666 1.677 2,213,335 -0.01(-0.76%)
Aug 27, 2004 1.647 1.696 1.646 1.690 3,126,190 +0.06(+3.51%)
Aug 26, 2004 1.665 1.670 1.628 1.633 4,095,705 -0.03(-1.94%)
Aug 25, 2004 1.651 1.668 1.628 1.665 2,246,612 +0.02(+1.46%)
Aug 24, 2004 1.673 1.687 1.637 1.641 4,452,753 -0.03(-1.67%)
Aug 23, 2004 1.666 1.682 1.647 1.669 2,827,601 -0.00(-0.13%)
Aug 20, 2004 1.656 1.678 1.656 1.671 3,983,285 +0.02(+1.04%)
Aug 19, 2004 1.645 1.679 1.634 1.654 4,035,448 +0.01(+0.54%)
Aug 18, 2004 1.623 1.657 1.623 1.645 3,904,141 +0.02(+1.51%)
Aug 17, 2004 1.640 1.656 1.621 1.621 2,947,217 +0.01(+0.52%)
Aug 16, 2004 1.576 1.631 1.576 1.612 4,957,296 +0.04(+2.55%)
Aug 13, 2004 1.594 1.607 1.565 1.572 5,210,917 -0.02(-1.15%)
Aug 12, 2004 1.612 1.640 1.585 1.591 7,614,019 -0.06(-3.67%)
Aug 11, 2004 1.701 1.704 1.640 1.651 9,308,422 -0.08(-4.47%)
Aug 10, 2004 1.668 1.740 1.665 1.728 5,844,969 +0.07(+4.33%)
Aug 09, 2004 1.651 1.662 1.628 1.657 3,182,850 -0.01(-0.33%)
Aug 06, 2004 1.690 1.690 1.651 1.662 5,931,308 -0.05(-2.92%)
Aug 05, 2004 1.723 1.746 1.688 1.712 4,028,253 -0.02(-1.12%)
Aug 04, 2004 1.731 1.740 1.712 1.732 3,083,920 -0.00(-0.29%)
Aug 03, 2004 1.777 1.777 1.729 1.737 4,290,867 -0.03(-1.64%)
Aug 02, 2004 1.735 1.779 1.735 1.766 4,522,004 +0.02(+1.05%)
Jul 30, 2004 1.732 1.758 1.705 1.747 4,844,876 +0.02(+1.00%)
Jul 29, 2004 1.672 1.741 1.672 1.730 6,628,316 +0.07(+4.15%)
Jul 28, 2004 1.662 1.674 1.623 1.661 5,260,382 +0.00(+0.07%)
Jul 27, 2004 1.637 1.671 1.634 1.660 9,806,670 +0.05(+2.89%)
Jul 26, 2004 1.662 1.667 1.597 1.613 4,732,455 -0.02(-1.26%)
Jul 23, 2004 1.651 1.651 1.618 1.634 6,434,952 -0.02(-1.01%)
Jul 22, 2004 1.657 1.685 1.626 1.651 9,418,144 +0.00(+0.03%)
Jul 21, 2004 1.723 1.793 1.641 1.650 12,277,224 -0.02(-1.07%)
Jul 20, 2004 1.567 1.675 1.551 1.668 14,003,104 +0.11(+6.72%)
Jul 19, 2004 1.570 1.581 1.557 1.563 7,888,325 -0.00(-0.04%)
Jul 16, 2004 1.601 1.606 1.559 1.563 18,838,986 -0.03(-2.09%)
Jul 15, 2004 1.618 1.624 1.596 1.597 4,682,990 -0.02(-0.97%)
Jul 14, 2004 1.627 1.633 1.596 1.612 4,917,724 -0.02(-0.92%)
Jul 13, 2004 1.640 1.657 1.623 1.627 4,218,019 -0.01(-0.51%)
Jul 12, 2004 1.679 1.679 1.626 1.636 5,185,735 -0.06(-3.26%)
Jul 09, 2004 1.685 1.715 1.679 1.691 2,516,421 +0.01(+0.70%)
Jul 08, 2004 1.702 1.717 1.676 1.679 4,145,170 -0.02(-1.31%)
Jul 07, 2004 1.716 1.743 1.701 1.701 2,992,185 -0.01(-0.46%)
Jul 06, 2004 1.795 1.795 1.696 1.709 4,447,357 -0.09(-4.74%)
Jul 02, 2004 1.806 1.806 1.782 1.794 3,929,323 -0.01(-0.65%)
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.