Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.