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, 2005 2.259 2.273 2.225 2.233 5,139,867 -0.01(-0.54%)
Jun 29, 2005 2.282 2.287 2.239 2.245 3,921,228 -0.03(-1.49%)
Jun 28, 2005 2.268 2.293 2.263 2.279 3,211,630 +0.02(+0.69%)
Jun 27, 2005 2.271 2.282 2.247 2.264 2,531,710 -0.00(-0.22%)
Jun 24, 2005 2.338 2.342 2.261 2.269 8,743,621 -0.07(-2.81%)
Jun 23, 2005 2.368 2.390 2.334 2.334 2,959,808 -0.03(-1.25%)
Jun 22, 2005 2.367 2.373 2.342 2.364 3,495,829 +0.01(+0.31%)
Jun 21, 2005 2.338 2.359 2.333 2.357 2,838,394 +0.01(+0.52%)
Jun 20, 2005 2.349 2.355 2.328 2.344 3,967,995 -0.01(-0.38%)
Jun 17, 2005 2.368 2.372 2.339 2.353 4,615,538 -0.01(-0.61%)
Jun 16, 2005 2.346 2.381 2.341 2.368 2,076,632 +0.02(+0.64%)
Jun 15, 2005 2.368 2.380 2.329 2.353 4,690,185 -0.02(-0.89%)
Jun 14, 2005 2.374 2.385 2.362 2.374 2,551,496 +0.00(+0.00%)
Jun 13, 2005 2.355 2.390 2.332 2.374 2,748,457 +0.01(+0.35%)
Jun 10, 2005 2.368 2.376 2.333 2.366 2,189,053 +0.01(+0.47%)
Jun 09, 2005 2.352 2.363 2.309 2.354 3,771,035 -0.03(-1.05%)
Jun 08, 2005 2.387 2.391 2.368 2.379 2,645,030 +0.01(+0.23%)
Jun 07, 2005 2.382 2.402 2.369 2.374 3,709,878 -0.01(-0.40%)
Jun 06, 2005 2.383 2.389 2.373 2.383 3,997,674 -0.00(-0.09%)
Jun 03, 2005 2.379 2.389 2.369 2.386 4,149,667 -0.00(-0.07%)
Jun 02, 2005 2.352 2.388 2.342 2.387 2,842,891 +0.04(+1.63%)
Jun 01, 2005 2.346 2.366 2.327 2.349 2,449,868 -0.01(-0.33%)
May 31, 2005 2.342 2.366 2.327 2.357 10,229,371 +0.02(+0.93%)
May 27, 2005 2.334 2.354 2.322 2.335 4,754,939 +0.00(+0.19%)
May 26, 2005 2.314 2.331 2.307 2.331 3,929,323 +0.03(+1.18%)
May 25, 2005 2.318 2.318 2.265 2.303 3,539,898 -0.01(-0.29%)
May 24, 2005 2.330 2.331 2.282 2.310 5,200,125 -0.02(-0.84%)
May 23, 2005 2.332 2.346 2.313 2.329 3,618,143 +0.03(+1.50%)
May 20, 2005 2.285 2.304 2.255 2.295 5,303,552 -0.00(-0.17%)
May 19, 2005 2.313 2.325 2.289 2.299 5,572,462 -0.01(-0.58%)
May 18, 2005 2.302 2.334 2.268 2.312 7,205,707 +0.03(+1.12%)
May 17, 2005 2.174 2.299 2.174 2.287 11,295,118 +0.11(+5.19%)
May 16, 2005 2.182 2.200 2.164 2.174 5,193,829 -0.01(-0.66%)
May 13, 2005 2.192 2.217 2.164 2.188 6,290,154 +0.00(+0.10%)
May 12, 2005 2.188 2.204 2.171 2.186 4,334,037 +0.00(+0.08%)
May 11, 2005 2.182 2.196 2.174 2.184 3,893,348 +0.00(+0.13%)
May 10, 2005 2.185 2.197 2.168 2.182 6,075,206 -0.01(-0.66%)
May 09, 2005 2.208 2.208 2.180 2.196 2,661,219 +0.00(+0.18%)
May 06, 2005 2.185 2.202 2.165 2.192 1,667,421 +0.01(+0.66%)
May 05, 2005 2.180 2.198 2.167 2.178 5,351,218 -0.01(-0.58%)
May 04, 2005 2.199 2.215 2.172 2.190 5,925,912 -0.01(-0.50%)
May 03, 2005 2.207 2.231 2.172 2.202 6,591,442 -0.01(-0.40%)
May 02, 2005 2.198 2.219 2.177 2.210 4,034,548 +0.02(+0.81%)
Apr 29, 2005 2.201 2.205 2.153 2.193 4,253,094 +0.01(+0.46%)
Apr 28, 2005 2.216 2.224 2.178 2.183 3,839,386 -0.03(-1.53%)
Apr 27, 2005 2.217 2.227 2.189 2.217 4,539,991 -0.00(-0.02%)
Apr 26, 2005 2.222 2.263 2.207 2.217 3,435,572 -0.00(-0.23%)
Apr 25, 2005 2.213 2.233 2.194 2.222 4,169,453 +0.01(+0.40%)
Apr 22, 2005 2.180 2.234 2.154 2.213 5,018,453 +0.03(+1.50%)
Apr 21, 2005 2.165 2.199 2.141 2.180 10,911,089 +0.06(+2.70%)
Apr 20, 2005 2.152 2.207 2.122 2.123 20,825,682 +0.08(+4.06%)
Apr 19, 2005 2.025 2.040 2.018 2.040 4,917,724 +0.02(+1.02%)
Apr 18, 2005 2.005 2.049 1.996 2.020 3,988,681 +0.02(+0.78%)
Apr 15, 2005 2.040 2.046 2.001 2.004 9,099,769 -0.04(-2.09%)
Apr 14, 2005 2.050 2.070 2.029 2.047 10,377,766 +0.00(+0.16%)
Apr 13, 2005 2.033 2.060 2.027 2.044 5,395,287 -0.00(-0.08%)
Apr 12, 2005 2.051 2.064 2.004 2.045 4,351,125 -0.01(-0.24%)
Apr 11, 2005 2.085 2.085 2.039 2.050 1,789,735 -0.02(-1.15%)
Apr 08, 2005 2.108 2.116 2.072 2.074 2,610,855 -0.03(-1.30%)
Apr 07, 2005 2.076 2.106 2.076 2.101 4,343,031 +0.03(+1.45%)
Apr 06, 2005 2.044 2.081 2.041 2.071 4,184,742 +0.03(+1.53%)
Apr 05, 2005 2.049 2.064 2.033 2.040 3,056,040 +0.02(+0.93%)
Apr 04, 2005 2.068 2.068 1.990 2.021 5,443,853 -0.05(-2.23%)
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.