Skip to main content

Amphenol Corp A (NY: APH )

63.66 -0.33 (-0.52%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.8983 0.9061 0.8875 0.9061 6,307,934 -0.00(-0.36%)
Aug 30, 2004 0.9134 0.9161 0.9034 0.9095 4,081,994 -0.01(-0.76%)
Aug 27, 2004 0.8929 0.9194 0.8923 0.9164 5,765,548 +0.03(+3.51%)
Aug 26, 2004 0.9028 0.9052 0.8829 0.8853 7,553,597 -0.02(-1.94%)
Aug 25, 2004 0.8953 0.9043 0.8826 0.9028 4,143,365 +0.01(+1.46%)
Aug 24, 2004 0.9074 0.9149 0.8875 0.8899 8,212,091 -0.02(-1.67%)
Aug 23, 2004 0.9031 0.9122 0.8929 0.9049 5,214,868 -0.00(-0.13%)
Aug 20, 2004 0.8980 0.9098 0.8980 0.9061 7,346,263 +0.01(+1.04%)
Aug 19, 2004 0.8920 0.9104 0.8862 0.8968 7,442,466 +0.00(+0.54%)
Aug 18, 2004 0.8802 0.8983 0.8802 0.8920 7,200,300 +0.01(+1.51%)
Aug 17, 2004 0.8893 0.8980 0.8787 0.8787 5,435,472 +0.00(+0.52%)
Aug 16, 2004 0.8546 0.8844 0.8546 0.8742 9,142,607 +0.02(+2.55%)
Aug 13, 2004 0.8645 0.8712 0.8486 0.8525 9,610,352 -0.01(-1.15%)
Aug 12, 2004 0.8742 0.8893 0.8594 0.8624 14,042,327 -0.03(-3.67%)
Aug 11, 2004 0.9224 0.9239 0.8893 0.8953 17,167,268 -0.04(-4.47%)
Aug 10, 2004 0.9043 0.9432 0.9028 0.9372 10,779,717 +0.04(+4.33%)
Aug 09, 2004 0.8953 0.9013 0.8829 0.8983 5,870,044 -0.00(-0.33%)
Aug 06, 2004 0.9164 0.9164 0.8950 0.9013 10,938,950 -0.03(-2.92%)
Aug 05, 2004 0.9345 0.9465 0.9155 0.9285 7,429,197 -0.01(-1.12%)
Aug 04, 2004 0.9387 0.9432 0.9285 0.9390 5,687,590 -0.00(-0.29%)
Aug 03, 2004 0.9634 0.9634 0.9375 0.9417 7,913,530 -0.02(-1.64%)
Aug 02, 2004 0.9405 0.9646 0.9405 0.9574 8,339,809 +0.01(+1.05%)
Jul 30, 2004 0.9390 0.9535 0.9245 0.9474 8,935,272 +0.01(+1.00%)
Jul 29, 2004 0.9067 0.9441 0.9067 0.9381 12,224,421 +0.04(+4.15%)
Jul 28, 2004 0.9013 0.9077 0.8802 0.9007 9,701,579 +0.00(+0.07%)
Jul 27, 2004 0.8878 0.9058 0.8862 0.9001 18,086,172 +0.03(+2.89%)
Jul 26, 2004 0.9013 0.9040 0.8661 0.8748 8,727,938 -0.01(-1.26%)
Jul 23, 2004 0.8953 0.8953 0.8772 0.8859 11,867,807 -0.01(-1.01%)
Jul 22, 2004 0.8983 0.9134 0.8814 0.8950 17,369,626 +0.00(+0.03%)
Jul 21, 2004 0.9345 0.9722 0.8899 0.8947 22,642,548 -0.01(-1.07%)
Jul 20, 2004 0.8495 0.9083 0.8410 0.9043 25,825,542 +0.06(+6.72%)
Jul 19, 2004 0.8513 0.8573 0.8440 0.8474 14,548,223 -0.00(-0.04%)
Jul 16, 2004 0.8679 0.8709 0.8456 0.8477 34,744,228 -0.02(-2.09%)
Jul 15, 2004 0.8772 0.8805 0.8655 0.8658 8,636,711 -0.01(-0.97%)
Jul 14, 2004 0.8823 0.8853 0.8655 0.8742 9,069,625 -0.01(-0.92%)
Jul 13, 2004 0.8893 0.8986 0.8799 0.8823 7,779,177 -0.00(-0.51%)
Jul 12, 2004 0.9104 0.9104 0.8817 0.8869 9,563,910 -0.03(-3.26%)
Jul 09, 2004 0.9134 0.9300 0.9104 0.9167 4,640,967 +0.01(+0.70%)
Jul 08, 2004 0.9227 0.9309 0.9089 0.9104 7,644,824 -0.01(-1.31%)
Jul 07, 2004 0.9306 0.9453 0.9224 0.9224 5,518,405 -0.00(-0.46%)
Jul 06, 2004 0.9731 0.9731 0.9197 0.9266 8,202,139 -0.05(-4.74%)
Jul 02, 2004 0.9794 0.9794 0.9661 0.9728 7,246,743 -0.01(-0.65%)
Jul 01, 2004 0.9984 1.002 0.9637 0.9791 9,379,797 -0.03(-2.52%)
Jun 30, 2004 1.000 1.006 0.9887 1.004 7,706,195 +0.01(+0.57%)
Jun 29, 2004 0.9719 1.000 0.9719 0.9987 8,805,896 +0.03(+2.89%)
Jun 28, 2004 0.9872 0.9902 0.9701 0.9707 6,065,768 -0.01(-0.92%)
Jun 25, 2004 0.9544 0.9797 0.9523 0.9797 21,406,836 +0.03(+3.04%)
Jun 24, 2004 0.9375 0.9514 0.9348 0.9508 9,957,015 +0.02(+1.74%)
Jun 23, 2004 0.9330 0.9366 0.8968 0.9345 25,110,654 +0.00(+0.42%)
Jun 22, 2004 0.9414 0.9450 0.9254 0.9306 11,327,079 -0.01(-1.47%)
Jun 21, 2004 0.9429 0.9496 0.9426 0.9444 4,378,897 +0.00(+0.16%)
Jun 18, 2004 0.9435 0.9691 0.9396 0.9429 7,283,234 -0.00(-0.41%)
Jun 17, 2004 0.9562 0.9586 0.9390 0.9468 6,662,890 -0.02(-2.09%)
Jun 16, 2004 0.9707 0.9737 0.9580 0.9670 4,551,399 -0.01(-0.99%)
Jun 15, 2004 0.9679 0.9827 0.9679 0.9767 5,458,693 +0.01(+0.93%)
Jun 14, 2004 0.9743 0.9743 0.9622 0.9676 6,759,093 -0.00(-0.47%)
Jun 10, 2004 0.9676 0.9830 0.9664 0.9722 2,559,332 +0.00(+0.22%)
Jun 09, 2004 0.9806 0.9812 0.9670 0.9701 3,683,913 -0.01(-1.08%)
Jun 08, 2004 0.9785 0.9857 0.9731 0.9806 6,153,677 -0.00(-0.09%)
Jun 07, 2004 0.9628 0.9815 0.9628 0.9815 4,989,289 +0.02(+2.26%)
Jun 04, 2004 0.9511 0.9643 0.9511 0.9598 5,400,640 +0.01(+1.50%)
Jun 03, 2004 0.9646 0.9682 0.9456 0.9456 3,796,703 -0.02(-2.27%)
Jun 02, 2004 0.9797 0.9833 0.9553 0.9676 6,579,956 -0.01(-0.74%)
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.