Amphenol Corp A (NY: APH )

66.36 USD +1.06 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.325 6.390 6.269 6.354 2,013,600 +0.03(+0.49%)
Jan 30, 2006 6.246 6.341 6.239 6.322 1,176,800 +0.06(+0.94%)
Jan 27, 2006 6.237 6.324 6.184 6.264 1,231,200 +0.03(+0.42%)
Jan 26, 2006 6.180 6.258 6.152 6.237 1,233,200 +0.08(+1.22%)
Jan 25, 2006 6.246 6.276 6.129 6.162 1,413,200 -0.07(-1.06%)
Jan 24, 2006 6.140 6.240 6.128 6.229 2,926,400 +0.09(+1.51%)
Jan 23, 2006 6.201 6.201 6.110 6.136 2,512,800 -0.02(-0.41%)
Jan 20, 2006 6.200 6.250 6.147 6.161 3,189,600 -0.13(-2.01%)
Jan 19, 2006 5.750 6.385 5.729 6.287 12,795,600 +0.60(+10.57%)
Jan 18, 2006 5.688 5.731 5.657 5.686 1,742,400 -0.08(-1.45%)
Jan 17, 2006 5.763 5.805 5.725 5.770 2,150,000 +0.00(+0.07%)
Jan 13, 2006 5.779 5.800 5.713 5.766 1,330,000 -0.00(-0.06%)
Jan 12, 2006 5.771 5.861 5.742 5.770 1,726,400 -0.03(-0.47%)
Jan 11, 2006 5.750 5.811 5.725 5.798 2,514,400 -0.05(-0.90%)
Jan 10, 2006 5.895 5.902 5.820 5.850 1,814,800 -0.08(-1.29%)
Jan 09, 2006 5.794 5.934 5.794 5.926 3,166,400 +0.12(+2.07%)
Jan 06, 2006 5.725 5.819 5.681 5.806 1,321,200 +0.11(+1.84%)
Jan 05, 2006 5.723 5.758 5.673 5.701 1,514,800 -0.04(-0.68%)
Jan 04, 2006 5.580 5.741 5.580 5.740 2,134,400 +0.18(+3.26%)
Jan 03, 2006 5.589 5.598 5.485 5.559 1,759,200 +0.03(+0.47%)
Dec 30, 2005 5.569 5.569 5.420 5.532 1,389,600 -0.07(-1.21%)
Dec 29, 2005 5.572 5.609 5.544 5.600 1,338,000 +0.08(+1.47%)
Dec 28, 2005 5.463 5.522 5.393 5.519 1,116,400 +0.08(+1.49%)
Dec 27, 2005 5.588 5.594 5.396 5.438 1,550,400 -0.16(-2.90%)
Dec 23, 2005 5.537 5.625 5.537 5.600 875,200 +0.09(+1.66%)
Dec 22, 2005 5.465 5.515 5.435 5.509 2,025,600 +0.03(+0.62%)
Dec 21, 2005 5.469 5.487 5.434 5.475 1,782,800 +0.01(+0.11%)
Dec 20, 2005 5.452 5.500 5.409 5.469 686,400 +0.03(+0.57%)
Dec 19, 2005 5.556 5.556 5.426 5.438 2,206,400 -0.13(-2.36%)
Dec 16, 2005 5.617 5.638 5.544 5.569 1,479,200 -0.05(-0.87%)
Dec 15, 2005 5.624 5.640 5.571 5.617 1,586,000 +0.02(+0.38%)
Dec 14, 2005 5.513 5.619 5.503 5.596 2,318,000 +0.08(+1.38%)
Dec 13, 2005 5.526 5.567 5.484 5.520 2,258,400 -0.01(-0.23%)
Dec 12, 2005 5.407 5.546 5.435 5.532 2,771,200 +0.12(+2.31%)
Dec 09, 2005 5.314 5.418 5.311 5.407 1,583,600 +0.11(+2.08%)
Dec 08, 2005 5.324 5.372 5.251 5.298 1,596,000 -0.03(-0.61%)
Dec 07, 2005 5.296 5.374 5.294 5.330 1,849,600 +0.02(+0.40%)
Dec 06, 2005 5.256 5.344 5.250 5.309 2,286,800 +0.11(+2.07%)
Dec 05, 2005 5.374 5.374 5.175 5.201 5,034,800 -0.17(-3.07%)
Dec 02, 2005 5.280 5.370 5.250 5.366 2,656,400 +0.09(+1.66%)
Dec 01, 2005 5.221 5.294 5.228 5.279 2,646,400 +0.06(+1.10%)
Nov 30, 2005 5.188 5.221 5.156 5.221 2,239,600 +0.05(+0.97%)
Nov 29, 2005 5.178 5.215 5.145 5.171 1,283,200 +0.00(+0.07%)
Nov 28, 2005 5.231 5.245 5.165 5.168 1,808,000 -0.07(-1.31%)
Nov 25, 2005 5.250 5.250 5.215 5.236 439,600 -0.01(-0.29%)
Nov 23, 2005 5.250 5.287 5.239 5.251 3,637,200 +0.00(+0.05%)
Nov 22, 2005 5.188 5.255 5.106 5.249 4,410,000 +0.17(+3.32%)
Nov 21, 2005 5.011 5.094 4.992 5.080 1,676,400 +0.07(+1.42%)
Nov 18, 2005 5.016 5.026 4.969 5.009 1,055,600 +0.00(+0.02%)
Nov 17, 2005 4.944 5.008 4.915 5.008 1,597,600 +0.08(+1.60%)
Nov 16, 2005 4.940 4.995 4.906 4.929 2,026,800 -0.01(-0.30%)
Nov 15, 2005 4.975 5.022 4.923 4.944 1,907,600 -0.03(-0.63%)
Nov 14, 2005 4.938 5.003 4.928 4.975 1,882,400 +0.04(+0.76%)
Nov 11, 2005 4.926 4.955 4.900 4.938 1,814,800 +0.01(+0.23%)
Nov 10, 2005 4.896 4.954 4.850 4.926 2,611,200 +0.03(+0.64%)
Nov 09, 2005 4.879 4.935 4.820 4.895 2,148,400 +0.02(+0.33%)
Nov 08, 2005 4.971 4.971 4.827 4.879 2,456,800 -0.10(-1.98%)
Nov 07, 2005 4.973 5.000 4.935 4.978 1,862,800 +0.00(+0.10%)
Nov 04, 2005 4.994 5.006 4.931 4.973 1,684,800 -0.01(-0.23%)
Nov 03, 2005 5.000 5.016 4.961 4.984 1,886,400 -0.01(-0.23%)
Nov 02, 2005 4.944 5.009 4.944 4.995 2,712,800 +0.04(+0.86%)
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.