Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.3529 0.3580 0.3527 0.3561 8,014,709 +0.00(+0.94%)
May 29, 2003 0.3557 0.3557 0.3519 0.3528 2,670,463 -0.00(-0.99%)
May 28, 2003 0.3523 0.3611 0.3523 0.3563 2,783,253 +0.00(+1.13%)
May 27, 2003 0.3429 0.3525 0.3421 0.3523 3,791,727 +0.01(+2.52%)
May 23, 2003 0.3482 0.3482 0.3425 0.3436 1,247,322 -0.00(-0.87%)
May 22, 2003 0.3425 0.3467 0.3421 0.3467 3,051,958 +0.00(+1.21%)
May 21, 2003 0.3395 0.3432 0.3361 0.3425 3,732,014 +0.00(+0.89%)
May 20, 2003 0.3433 0.3466 0.3390 0.3395 3,708,793 -0.00(-1.10%)
May 19, 2003 0.3561 0.3568 0.3418 0.3433 10,326,899 -0.02(-5.10%)
May 16, 2003 0.3493 0.3617 0.3458 0.3617 7,649,801 +0.01(+3.00%)
May 15, 2003 0.3482 0.3524 0.3476 0.3512 6,966,427 +0.00(+1.13%)
May 14, 2003 0.3482 0.3504 0.3458 0.3473 6,399,161 -0.00(-0.15%)
May 13, 2003 0.3463 0.3489 0.3429 0.3478 3,330,615 +0.00(+0.09%)
May 12, 2003 0.3418 0.3488 0.3391 0.3475 4,096,922 +0.01(+1.81%)
May 09, 2003 0.3399 0.3423 0.3380 0.3413 7,145,564 +0.00(+0.76%)
May 08, 2003 0.3350 0.3414 0.3336 0.3387 3,542,926 +0.00(+0.56%)
May 07, 2003 0.3429 0.3467 0.3343 0.3369 4,106,874 -0.01(-2.23%)
May 06, 2003 0.3413 0.3474 0.3399 0.3446 2,401,758 +0.00(+0.70%)
May 05, 2003 0.3406 0.3439 0.3360 0.3421 5,539,968 +0.00(+0.58%)
May 02, 2003 0.3259 0.3438 0.3259 0.3402 10,997,003 +0.01(+1.92%)
Apr 30, 2003 0.3317 0.3360 0.3278 0.3338 5,755,596 +0.00(+0.64%)
Apr 29, 2003 0.3433 0.3433 0.3289 0.3317 8,124,181 -0.01(-3.21%)
Apr 28, 2003 0.3335 0.3449 0.3287 0.3427 5,782,134 +0.01(+2.90%)
Apr 25, 2003 0.3393 0.3394 0.3316 0.3330 3,609,272 -0.01(-2.13%)
Apr 24, 2003 0.3459 0.3474 0.3391 0.3403 4,425,340 -0.01(-2.06%)
Apr 23, 2003 0.3372 0.3480 0.3362 0.3474 6,604,836 +0.01(+2.79%)
Apr 22, 2003 0.3301 0.3384 0.3274 0.3380 4,780,296 +0.01(+2.09%)
Apr 21, 2003 0.3278 0.3339 0.3263 0.3311 3,161,431 +0.00(+0.76%)
Apr 17, 2003 0.3222 0.3298 0.3211 0.3286 6,929,936 +0.01(+1.96%)
Apr 16, 2003 0.3165 0.3233 0.3159 0.3222 9,816,028 +0.02(+6.42%)
Apr 15, 2003 0.3024 0.3033 0.3003 0.3028 3,685,571 +0.00(+0.07%)
Apr 14, 2003 0.2951 0.3032 0.2942 0.3026 1,711,750 +0.01(+3.05%)
Apr 11, 2003 0.2990 0.3020 0.2921 0.2936 2,580,895 -0.00(-1.19%)
Apr 10, 2003 0.2956 0.2995 0.2947 0.2972 1,542,566 +0.00(+0.77%)
Apr 09, 2003 0.3000 0.3013 0.2947 0.2949 3,804,996 -0.00(-1.61%)
Apr 08, 2003 0.3087 0.3087 0.2991 0.2997 4,123,461 -0.01(-2.67%)
Apr 07, 2003 0.3101 0.3120 0.3079 0.3079 4,979,337 +0.00(+0.49%)
Apr 04, 2003 0.3199 0.3201 0.3061 0.3064 6,754,117 -0.01(-3.88%)
Apr 03, 2003 0.3158 0.3201 0.3151 0.3188 3,891,247 +0.00(+1.34%)
Apr 02, 2003 0.3105 0.3180 0.3105 0.3146 1,877,618 +0.01(+2.18%)
Apr 01, 2003 0.3082 0.3115 0.3054 0.3079 4,687,410 +0.00(+0.25%)
Mar 31, 2003 0.3071 0.3088 0.3049 0.3071 2,083,293 -0.00(-0.59%)
Mar 28, 2003 0.3076 0.3134 0.3067 0.3089 2,060,072 +0.00(+0.24%)
Mar 27, 2003 0.3033 0.3101 0.3033 0.3082 2,929,216 -0.00(-0.61%)
Mar 26, 2003 0.3131 0.3131 0.3091 0.3100 2,232,574 -0.00(-1.13%)
Mar 25, 2003 0.3097 0.3156 0.3097 0.3136 4,694,045 +0.00(+1.22%)
Mar 24, 2003 0.3139 0.3139 0.3071 0.3098 4,219,664 -0.01(-2.12%)
Mar 21, 2003 0.3053 0.3166 0.3045 0.3165 5,679,297 +0.01(+4.32%)
Mar 20, 2003 0.3048 0.3052 0.3005 0.3034 5,015,827 -0.00(-0.45%)
Mar 19, 2003 0.3066 0.3077 0.3027 0.3048 4,163,269 -0.00(-1.08%)
Mar 18, 2003 0.3094 0.3115 0.3066 0.3081 3,280,855 -0.00(-0.66%)
Mar 17, 2003 0.2965 0.3112 0.2939 0.3101 5,619,585 +0.01(+3.91%)
Mar 14, 2003 0.3018 0.3021 0.2960 0.2984 3,197,922 -0.00(-1.25%)
Mar 13, 2003 0.2914 0.3022 0.2914 0.3022 3,725,380 +0.01(+4.37%)
Mar 12, 2003 0.2973 0.2973 0.2788 0.2895 8,499,041 -0.01(-3.10%)
Mar 11, 2003 0.3031 0.3031 0.2981 0.2988 1,920,743 -0.00(-1.22%)
Mar 10, 2003 0.3072 0.3097 0.3024 0.3025 1,240,687 -0.01(-1.88%)
Mar 07, 2003 0.3090 0.3118 0.3048 0.3083 1,993,725 -0.00(-0.80%)
Mar 06, 2003 0.3090 0.3124 0.3079 0.3108 3,357,154 +0.00(+0.10%)
Mar 05, 2003 0.3067 0.3105 0.3050 0.3105 3,814,948 +0.00(+1.48%)
Mar 04, 2003 0.3011 0.3086 0.3002 0.3060 3,201,239 +0.01(+2.14%)
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.