Skip to main content

Amphenol Corp A (NY: APH )

115.50 +0.20 (+0.17%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 2.477 2.477 2.411 2.461 3,124,392 -0.03(-1.21%)
Dec 29, 2005 2.478 2.495 2.466 2.491 3,008,374 +0.04(+1.47%)
Dec 28, 2005 2.429 2.456 2.398 2.455 2,510,126 +0.04(+1.49%)
Dec 27, 2005 2.485 2.488 2.400 2.418 3,485,936 -0.07(-2.90%)
Dec 23, 2005 2.463 2.502 2.463 2.491 1,967,809 +0.04(+1.66%)
Dec 22, 2005 2.431 2.453 2.417 2.450 4,554,381 +0.02(+0.62%)
Dec 21, 2005 2.432 2.441 2.417 2.435 4,008,467 +0.00(+0.11%)
Dec 20, 2005 2.425 2.446 2.406 2.432 1,543,309 +0.01(+0.57%)
Dec 19, 2005 2.471 2.471 2.413 2.418 4,960,894 -0.06(-2.36%)
Dec 16, 2005 2.498 2.507 2.466 2.477 3,325,849 -0.02(-0.87%)
Dec 15, 2005 2.501 2.508 2.478 2.498 3,565,980 +0.01(+0.38%)
Dec 14, 2005 2.452 2.499 2.447 2.489 5,211,817 +0.03(+1.38%)
Dec 13, 2005 2.458 2.476 2.439 2.455 5,077,811 -0.01(-0.23%)
Dec 12, 2005 2.405 2.467 2.417 2.461 6,230,796 +0.06(+2.31%)
Dec 09, 2005 2.363 2.409 2.362 2.405 3,560,583 +0.05(+2.08%)
Dec 08, 2005 2.368 2.389 2.336 2.356 3,588,464 -0.01(-0.61%)
Dec 07, 2005 2.356 2.390 2.354 2.371 4,158,661 +0.01(+0.40%)
Dec 06, 2005 2.338 2.377 2.335 2.361 5,141,666 +0.05(+2.07%)
Dec 05, 2005 2.390 2.390 2.302 2.313 11,320,300 -0.07(-3.07%)
Dec 02, 2005 2.348 2.388 2.335 2.387 5,972,679 +0.04(+1.66%)
Dec 01, 2005 2.322 2.354 2.325 2.348 5,950,195 +0.03(+1.10%)
Nov 30, 2005 2.307 2.322 2.293 2.322 5,035,541 +0.02(+0.97%)
Nov 29, 2005 2.303 2.319 2.288 2.300 2,885,161 +0.00(+0.07%)
Nov 28, 2005 2.327 2.333 2.297 2.298 4,065,127 -0.03(-1.31%)
Nov 25, 2005 2.335 2.335 2.319 2.329 988,401 -0.01(-0.29%)
Nov 23, 2005 2.335 2.352 2.330 2.336 8,177,920 +0.00(+0.05%)
Nov 22, 2005 2.307 2.337 2.271 2.334 9,915,493 +0.08(+3.32%)
Nov 21, 2005 2.229 2.265 2.220 2.259 3,769,236 +0.03(+1.42%)
Nov 18, 2005 2.231 2.235 2.210 2.228 2,373,422 +0.00(+0.02%)
Nov 17, 2005 2.199 2.227 2.186 2.227 3,592,061 +0.04(+1.60%)
Nov 16, 2005 2.197 2.222 2.182 2.192 4,557,079 -0.01(-0.30%)
Nov 15, 2005 2.213 2.234 2.189 2.199 4,289,069 -0.01(-0.63%)
Nov 14, 2005 2.196 2.225 2.192 2.213 4,232,409 +0.02(+0.76%)
Nov 11, 2005 2.191 2.204 2.179 2.196 4,080,416 +0.01(+0.23%)
Nov 10, 2005 2.178 2.203 2.157 2.191 5,871,051 +0.01(+0.64%)
Nov 09, 2005 2.170 2.195 2.144 2.177 4,830,486 +0.01(+0.33%)
Nov 08, 2005 2.211 2.211 2.147 2.170 5,523,896 -0.04(-1.98%)
Nov 07, 2005 2.212 2.224 2.195 2.214 4,188,340 +0.00(+0.10%)
Nov 04, 2005 2.221 2.227 2.193 2.212 3,788,123 -0.01(-0.23%)
Nov 03, 2005 2.224 2.231 2.207 2.217 4,241,402 -0.00(-0.23%)
Nov 02, 2005 2.199 2.228 2.199 2.222 6,099,489 +0.02(+0.86%)
Nov 01, 2005 2.215 2.217 2.183 2.203 7,613,120 -0.02(-0.88%)
Oct 31, 2005 2.183 2.232 2.183 2.222 5,609,336 +0.03(+1.52%)
Oct 28, 2005 2.182 2.195 2.147 2.189 6,369,299 +0.01(+0.31%)
Oct 27, 2005 2.222 2.227 2.170 2.182 6,269,469 -0.04(-1.83%)
Oct 26, 2005 2.229 2.244 2.215 2.223 11,409,337 -0.02(-0.77%)
Oct 25, 2005 2.240 2.254 2.224 2.240 7,995,349 -0.01(-0.32%)
Oct 24, 2005 2.224 2.249 2.215 2.247 11,537,047 +0.02(+1.00%)
Oct 21, 2005 2.225 2.255 2.215 2.225 9,680,759 -0.00(-0.05%)
Oct 20, 2005 2.182 2.277 2.177 2.226 13,296,204 -0.06(-2.70%)
Oct 19, 2005 2.224 2.293 2.208 2.288 12,722,409 +0.01(+0.37%)
Oct 18, 2005 2.290 2.291 2.261 2.279 5,487,921 -0.01(-0.46%)
Oct 17, 2005 2.263 2.292 2.253 2.290 6,183,130 +0.02(+0.71%)
Oct 14, 2005 2.200 2.285 2.191 2.274 8,389,271 +0.07(+3.34%)
Oct 13, 2005 2.188 2.219 2.179 2.200 7,886,526 +0.01(+0.33%)
Oct 12, 2005 2.182 2.211 2.176 2.193 6,015,848 +0.01(+0.31%)
Oct 11, 2005 2.218 2.230 2.175 2.187 6,150,753 -0.03(-1.13%)
Oct 10, 2005 2.163 2.212 2.163 2.212 7,784,898 +0.05(+2.53%)
Oct 07, 2005 2.167 2.174 2.134 2.157 5,009,460 -0.01(-0.46%)
Oct 06, 2005 2.164 2.193 2.143 2.167 3,448,163 +0.00(+0.15%)
Oct 05, 2005 2.202 2.202 2.150 2.164 5,515,802 -0.05(-2.26%)
Oct 04, 2005 2.239 2.240 2.202 2.214 3,820,500 -0.03(-1.14%)
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.