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 (%)
Oct 31, 2002 0.5293 0.5409 0.5293 0.5351 3,831,292 +0.01(+1.10%)
Oct 30, 2002 0.5122 0.5301 0.5122 0.5293 2,392,309 +0.02(+3.62%)
Oct 29, 2002 0.5205 0.5215 0.5004 0.5108 2,221,430 -0.01(-2.21%)
Oct 28, 2002 0.5080 0.5288 0.5066 0.5223 4,300,760 +0.02(+3.96%)
Oct 25, 2002 0.5240 0.5240 0.5016 0.5024 2,707,087 -0.02(-4.37%)
Oct 24, 2002 0.5143 0.5323 0.5048 0.5254 2,698,093 +0.01(+2.83%)
Oct 23, 2002 0.4865 0.5136 0.4865 0.5109 2,539,805 +0.02(+4.43%)
Oct 22, 2002 0.5143 0.5177 0.4858 0.4892 8,356,894 -0.03(-6.13%)
Oct 21, 2002 0.4941 0.5212 0.4890 0.5212 3,523,709 +0.03(+5.04%)
Oct 18, 2002 0.4860 0.5086 0.4733 0.4962 5,257,684 +0.01(+1.85%)
Oct 17, 2002 0.4691 0.4899 0.4691 0.4872 9,414,547 +0.03(+7.02%)
Oct 16, 2002 0.4031 0.4656 0.4031 0.4552 11,930,968 +0.03(+7.59%)
Oct 15, 2002 0.4206 0.4253 0.4182 0.4231 14,082,248 +0.01(+1.70%)
Oct 14, 2002 0.4114 0.4178 0.4021 0.4160 10,673,657 +0.00(+0.94%)
Oct 11, 2002 0.4031 0.4213 0.4031 0.4121 7,475,517 +0.02(+3.85%)
Oct 10, 2002 0.3829 0.4045 0.3818 0.3968 1,563,095 +0.01(+3.26%)
Oct 09, 2002 0.3912 0.4017 0.3836 0.3843 1,782,540 -0.01(-2.81%)
Oct 08, 2002 0.4031 0.4051 0.3903 0.3954 2,187,254 -0.01(-1.56%)
Oct 07, 2002 0.4031 0.4128 0.3936 0.4017 3,419,383 -0.00(-0.52%)
Oct 04, 2002 0.4222 0.4250 0.3985 0.4038 4,200,032 -0.02(-4.28%)
Oct 03, 2002 0.4316 0.4448 0.4213 0.4218 2,329,353 -0.01(-3.19%)
Oct 02, 2002 0.4392 0.4631 0.4357 0.4357 4,169,453 -0.01(-1.42%)
Oct 01, 2002 0.4329 0.4420 0.4184 0.4420 3,077,625 +0.01(+2.58%)
Sep 30, 2002 0.4343 0.4392 0.4185 0.4309 3,530,904 -0.00(-0.77%)
Sep 27, 2002 0.4434 0.4475 0.4310 0.4342 2,009,180 -0.01(-2.10%)
Sep 26, 2002 0.4455 0.4514 0.4324 0.4435 4,011,165 -0.00(-0.13%)
Sep 25, 2002 0.4343 0.4471 0.4309 0.4441 4,406,885 +0.01(+3.06%)
Sep 24, 2002 0.4385 0.4475 0.4275 0.4309 5,946,597 -0.01(-2.67%)
Sep 23, 2002 0.4552 0.4594 0.4374 0.4427 5,477,129 -0.02(-3.46%)
Sep 20, 2002 0.4823 0.4823 0.4584 0.4585 4,530,998 -0.02(-3.54%)
Sep 19, 2002 0.4837 0.4863 0.4691 0.4753 4,741,449 -0.01(-2.81%)
Sep 18, 2002 0.4997 0.4997 0.4813 0.4891 4,200,032 -0.01(-2.66%)
Sep 17, 2002 0.5226 0.5240 0.4976 0.5024 2,064,940 -0.01(-2.56%)
Sep 16, 2002 0.5227 0.5269 0.5115 0.5156 1,539,711 -0.01(-1.33%)
Sep 13, 2002 0.5337 0.5372 0.5226 0.5226 2,135,091 -0.02(-2.99%)
Sep 12, 2002 0.5546 0.5546 0.5344 0.5387 4,182,044 -0.02(-4.06%)
Sep 11, 2002 0.5587 0.5705 0.5532 0.5615 2,304,171 +0.01(+1.30%)
Sep 10, 2002 0.5462 0.5644 0.5462 0.5543 2,696,294 +0.01(+1.61%)
Sep 09, 2002 0.5309 0.5490 0.5295 0.5455 4,207,226 +0.01(+2.35%)
Sep 06, 2002 0.5268 0.5369 0.5226 0.5330 539,618 +0.02(+3.09%)
Sep 05, 2002 0.5136 0.5247 0.5059 0.5170 1,978,601 -0.00(-0.40%)
Sep 04, 2002 0.5129 0.5225 0.5123 0.5191 3,681,998 +0.01(+1.22%)
Sep 03, 2002 0.5361 0.5361 0.5067 0.5129 359,745 -0.03(-4.95%)
Aug 30, 2002 0.5288 0.5418 0.5212 0.5395 2,395,906 +0.01(+1.81%)
Aug 29, 2002 0.5330 0.5436 0.5231 0.5300 1,748,364 -0.00(-0.70%)
Aug 28, 2002 0.5393 0.5472 0.5302 0.5337 1,483,951 -0.01(-1.66%)
Aug 27, 2002 0.5594 0.5618 0.5423 0.5427 2,575,779 -0.02(-2.76%)
Aug 26, 2002 0.5733 0.5775 0.5566 0.5582 2,446,271 -0.01(-2.41%)
Aug 23, 2002 0.5874 0.5874 0.5719 0.5719 1,485,750 -0.02(-2.63%)
Aug 22, 2002 0.5810 0.5901 0.5758 0.5874 1,791,533 +0.01(+1.05%)
Aug 21, 2002 0.5559 0.5837 0.5546 0.5812 2,502,031 +0.03(+5.79%)
Aug 20, 2002 0.5719 0.5719 0.5494 0.5494 3,136,983 -0.03(-5.32%)
Aug 16, 2002 0.5539 0.5844 0.5487 0.5803 3,926,625 +0.02(+3.99%)
Aug 15, 2002 0.5358 0.5580 0.5358 0.5580 2,313,165 +0.02(+4.23%)
Aug 14, 2002 0.5337 0.5358 0.5156 0.5354 3,154,970 +0.00(+0.16%)
Aug 13, 2002 0.5504 0.5573 0.5345 0.5345 1,885,067 -0.02(-2.88%)
Aug 12, 2002 0.5516 0.5558 0.5420 0.5504 2,223,228 +0.03(+5.04%)
Aug 07, 2002 0.5351 0.5364 0.4990 0.5240 3,178,353 +0.00(+0.40%)
Aug 06, 2002 0.5004 0.5258 0.5004 0.5219 5,097,597 +0.03(+6.16%)
Aug 05, 2002 0.5108 0.5233 0.4905 0.4916 2,798,822 -0.02(-3.55%)
Aug 02, 2002 0.5275 0.5275 0.5031 0.5097 2,163,870 -0.02(-3.37%)
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.