Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.2837 0.2895 0.2830 0.2864 9,676,699 +0.00(+1.50%)
Dec 30, 2002 0.2894 0.2900 0.2796 0.2822 11,723,502 -0.01(-2.37%)
Dec 27, 2002 0.2936 0.2936 0.2890 0.2890 1,990,407 -0.00(-1.57%)
Dec 26, 2002 0.2962 0.2968 0.2926 0.2936 3,824,900 -0.00(-0.64%)
Dec 24, 2002 0.2984 0.2985 0.2954 0.2955 1,280,495 -0.00(-0.98%)
Dec 23, 2002 0.3014 0.3014 0.2943 0.2984 5,158,473 -0.00(-1.00%)
Dec 20, 2002 0.3007 0.3030 0.2999 0.3014 4,329,137 +0.00(+0.13%)
Dec 19, 2002 0.2999 0.3045 0.2993 0.3011 4,879,816 +0.00(+0.38%)
Dec 18, 2002 0.2959 0.3027 0.2943 0.2999 4,498,321 +0.00(+1.22%)
Dec 17, 2002 0.2999 0.3071 0.2963 0.2963 9,530,736 -0.01(-2.38%)
Dec 16, 2002 0.3023 0.3090 0.2992 0.3036 5,656,075 +0.00(+0.42%)
Dec 13, 2002 0.3086 0.3087 0.3014 0.3023 2,852,918 -0.01(-2.65%)
Dec 12, 2002 0.3097 0.3116 0.3067 0.3105 4,634,333 +0.00(+0.68%)
Dec 11, 2002 0.3097 0.3131 0.3063 0.3084 7,858,793 -0.00(-0.56%)
Dec 10, 2002 0.3135 0.3136 0.3079 0.3101 7,182,055 -0.00(-1.08%)
Dec 09, 2002 0.3268 0.3268 0.3120 0.3135 5,739,009 -0.01(-4.15%)
Dec 06, 2002 0.3222 0.3297 0.3199 0.3271 3,864,708 +0.00(+1.52%)
Dec 05, 2002 0.3225 0.3282 0.3219 0.3222 5,616,267 +0.00(+0.21%)
Dec 04, 2002 0.3292 0.3327 0.3176 0.3215 12,377,019 -0.01(-2.62%)
Dec 03, 2002 0.3354 0.3365 0.3301 0.3302 7,391,047 -0.01(-1.57%)
Dec 02, 2002 0.3376 0.3400 0.3354 0.3354 7,231,815 +0.00(+0.36%)
Nov 29, 2002 0.3302 0.3354 0.3302 0.3342 1,310,351 +0.00(+1.49%)
Nov 27, 2002 0.3263 0.3297 0.3256 0.3293 8,270,144 +0.00(+0.92%)
Nov 26, 2002 0.3430 0.3430 0.3263 0.3263 10,715,029 -0.02(-4.86%)
Nov 25, 2002 0.3350 0.3452 0.3346 0.3430 8,591,927 +0.01(+1.93%)
Nov 22, 2002 0.3323 0.3391 0.3287 0.3365 9,464,389 +0.00(+1.25%)
Nov 21, 2002 0.3165 0.3350 0.3164 0.3323 11,560,952 +0.02(+5.40%)
Nov 20, 2002 0.3164 0.3165 0.3112 0.3153 10,127,858 -0.00(-0.38%)
Nov 19, 2002 0.3231 0.3231 0.3153 0.3165 7,891,967 -0.01(-2.26%)
Nov 18, 2002 0.3216 0.3271 0.3216 0.3238 5,065,588 +0.00(+0.94%)
Nov 15, 2002 0.3146 0.3214 0.3120 0.3208 6,415,748 +0.01(+1.99%)
Nov 14, 2002 0.3071 0.3150 0.3062 0.3146 3,901,199 +0.01(+3.34%)
Nov 13, 2002 0.3018 0.3062 0.2977 0.3044 3,751,918 +0.00(+0.22%)
Nov 12, 2002 0.2924 0.3037 0.2924 0.3037 5,005,875 +0.01(+3.87%)
Nov 11, 2002 0.3052 0.3053 0.2898 0.2924 6,332,814 -0.01(-4.55%)
Nov 08, 2002 0.3072 0.3086 0.3033 0.3063 7,112,390 -0.00(-0.27%)
Nov 07, 2002 0.3090 0.3091 0.3037 0.3072 6,286,371 -0.00(-1.19%)
Nov 06, 2002 0.3047 0.3139 0.3047 0.3109 5,510,112 +0.01(+2.05%)
Nov 05, 2002 0.3085 0.3085 0.3015 0.3046 10,190,888 -0.00(-1.53%)
Nov 04, 2002 0.2996 0.3097 0.2996 0.3094 14,848,442 +0.01(+3.98%)
Nov 01, 2002 0.2883 0.2979 0.2836 0.2975 4,873,182 +0.01(+2.55%)
Oct 31, 2002 0.2870 0.2933 0.2870 0.2901 7,065,948 +0.00(+1.10%)
Oct 30, 2002 0.2777 0.2874 0.2777 0.2870 4,412,070 +0.01(+3.62%)
Oct 29, 2002 0.2822 0.2828 0.2713 0.2770 4,096,922 -0.01(-2.21%)
Oct 28, 2002 0.2754 0.2868 0.2747 0.2832 7,931,775 +0.01(+3.96%)
Oct 25, 2002 0.2841 0.2841 0.2720 0.2724 4,992,606 -0.01(-4.36%)
Oct 24, 2002 0.2788 0.2886 0.2737 0.2849 4,976,019 +0.01(+2.83%)
Oct 23, 2002 0.2638 0.2785 0.2638 0.2770 4,684,093 +0.01(+4.43%)
Oct 22, 2002 0.2788 0.2807 0.2634 0.2653 15,412,391 -0.02(-6.13%)
Oct 21, 2002 0.2679 0.2826 0.2651 0.2826 6,498,681 +0.01(+5.04%)
Oct 18, 2002 0.2635 0.2757 0.2566 0.2690 9,696,603 +0.00(+1.85%)
Oct 17, 2002 0.2543 0.2656 0.2543 0.2641 17,362,990 +0.02(+7.02%)
Oct 16, 2002 0.2185 0.2525 0.2185 0.2468 22,003,958 +0.02(+7.59%)
Oct 15, 2002 0.2280 0.2306 0.2268 0.2294 25,971,504 +0.00(+1.70%)
Oct 14, 2002 0.2231 0.2265 0.2180 0.2256 19,685,134 +0.00(+0.94%)
Oct 11, 2002 0.2185 0.2284 0.2185 0.2234 13,786,892 +0.01(+3.85%)
Oct 10, 2002 0.2076 0.2193 0.2070 0.2152 2,882,774 +0.01(+3.26%)
Oct 09, 2002 0.2121 0.2178 0.2080 0.2084 3,287,490 -0.01(-2.81%)
Oct 08, 2002 0.2185 0.2197 0.2116 0.2144 4,033,893 -0.00(-1.56%)
Oct 07, 2002 0.2185 0.2238 0.2134 0.2178 6,306,275 -0.00(-0.52%)
Oct 04, 2002 0.2289 0.2305 0.2161 0.2189 7,746,004 -0.01(-4.28%)
Oct 03, 2002 0.2340 0.2412 0.2284 0.2287 4,295,963 -0.01(-3.19%)
Oct 02, 2002 0.2381 0.2511 0.2363 0.2363 7,689,609 -0.00(-1.41%)
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.