Skip to main content

Amphenol Corp A (NY: APH )

67.03 -0.93 (-1.37%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.8874 0.8881 0.8809 0.8871 1,686,292 +0.00(+0.16%)
Dec 30, 2003 0.8867 0.8881 0.8809 0.8857 1,270,124 -0.00(-0.20%)
Dec 29, 2003 0.8807 0.8898 0.8785 0.8875 2,394,318 +0.01(+0.77%)
Dec 26, 2003 0.8791 0.8832 0.8781 0.8807 466,612 +0.00(+0.19%)
Dec 24, 2003 0.8812 0.8812 0.8784 0.8791 437,787 -0.00(-0.08%)
Dec 23, 2003 0.8784 0.8812 0.8703 0.8798 2,500,612 +0.00(+0.24%)
Dec 22, 2003 0.8730 0.8777 0.8720 0.8777 5,255,250 +0.00(+0.35%)
Dec 19, 2003 0.8728 0.8759 0.8659 0.8746 2,410,533 +0.00(+0.05%)
Dec 18, 2003 0.8423 0.8742 0.8423 0.8742 5,174,178 +0.03(+3.45%)
Dec 17, 2003 0.8479 0.8479 0.8422 0.8451 2,237,580 -0.01(-0.96%)
Dec 16, 2003 0.8548 0.8548 0.8441 0.8533 4,022,960 +0.00(+0.23%)
Dec 15, 2003 0.8548 0.8641 0.8534 0.8513 7,473,013 +0.00(+0.34%)
Dec 12, 2003 0.8588 0.8588 0.8468 0.8484 2,907,773 -0.01(-1.05%)
Dec 11, 2003 0.8368 0.8574 0.8327 0.8574 3,050,099 +0.02(+2.49%)
Dec 10, 2003 0.8484 0.8484 0.8322 0.8366 2,232,175 -0.01(-1.39%)
Dec 09, 2003 0.8545 0.8549 0.8472 0.8484 2,212,357 -0.01(-0.75%)
Dec 08, 2003 0.8473 0.8548 0.8473 0.8548 3,817,578 +0.00(+0.47%)
Dec 05, 2003 0.8534 0.8562 0.8495 0.8508 1,243,100 -0.01(-0.97%)
Dec 04, 2003 0.8708 0.8708 0.8443 0.8591 3,547,339 -0.01(-1.65%)
Dec 03, 2003 0.8638 0.8781 0.8655 0.8735 3,536,529 +0.01(+1.12%)
Dec 02, 2003 0.8603 0.8638 0.8603 0.8638 1,740,340 +0.00(+0.11%)
Dec 01, 2003 0.8398 0.8634 0.8440 0.8628 2,614,113 +0.02(+2.74%)
Nov 28, 2003 0.8444 0.8458 0.8381 0.8398 778,288 -0.01(-0.77%)
Nov 26, 2003 0.8343 0.8494 0.8343 0.8463 1,857,443 +0.02(+1.82%)
Nov 25, 2003 0.8375 0.8395 0.8312 0.8312 1,572,791 -0.00(-0.58%)
Nov 24, 2003 0.8239 0.8361 0.8215 0.8361 1,352,997 +0.02(+1.95%)
Nov 21, 2003 0.8187 0.8219 0.8164 0.8201 713,431 +0.00(+0.17%)
Nov 20, 2003 0.8164 0.8257 0.8164 0.8187 1,212,473 -0.00(-0.08%)
Nov 19, 2003 0.8270 0.8270 0.8147 0.8194 1,916,896 -0.01(-0.76%)
Nov 18, 2003 0.8283 0.8340 0.8248 0.8257 2,378,104 +0.00(+0.00%)
Nov 17, 2003 0.8270 0.8288 0.8146 0.8257 1,996,166 -0.01(-0.67%)
Nov 14, 2003 0.8369 0.8383 0.8279 0.8312 1,634,046 -0.01(-0.93%)
Nov 13, 2003 0.8424 0.8447 0.8347 0.8390 1,304,354 -0.01(-1.16%)
Nov 12, 2003 0.8375 0.8487 0.8363 0.8488 2,158,310 +0.02(+1.90%)
Nov 11, 2003 0.8354 0.8363 0.8300 0.8330 2,188,937 -0.00(-0.46%)
Nov 10, 2003 0.8491 0.8491 0.8355 0.8369 1,778,173 -0.01(-1.42%)
Nov 07, 2003 0.8520 0.8566 0.8459 0.8490 1,988,960 -0.00(-0.23%)
Nov 06, 2003 0.8423 0.8526 0.8406 0.8509 2,648,343 +0.01(+1.04%)
Nov 05, 2003 0.8354 0.8424 0.8300 0.8422 3,994,134 +0.01(+1.07%)
Nov 04, 2003 0.8372 0.8381 0.8312 0.8333 2,828,322 -0.00(-0.56%)
Nov 03, 2003 0.8151 0.8397 0.8151 0.8380 2,990,646 +0.02(+2.79%)
Oct 31, 2003 0.8173 0.8208 0.8153 0.8153 3,446,449 -0.00(-0.07%)
Oct 30, 2003 0.8201 0.8201 0.8080 0.8158 2,551,057 -0.00(-0.24%)
Oct 29, 2003 0.8140 0.8187 0.8098 0.8177 3,783,348 +0.00(+0.41%)
Oct 28, 2003 0.8212 0.8212 0.8119 0.8144 5,754,292 -0.00(-0.27%)
Oct 27, 2003 0.8041 0.8175 0.8039 0.8166 2,347,477 +0.01(+1.55%)
Oct 24, 2003 0.8062 0.8083 0.7979 0.8041 3,887,840 -0.01(-0.77%)
Oct 23, 2003 0.8201 0.8201 0.8076 0.8104 6,082,182 -0.01(-1.68%)
Oct 22, 2003 0.8159 0.8243 0.8146 0.8243 5,302,092 +0.01(+0.66%)
Oct 21, 2003 0.8141 0.8230 0.8132 0.8189 4,977,805 +0.01(+1.01%)
Oct 20, 2003 0.8125 0.8128 0.8050 0.8107 3,758,125 -0.00(-0.26%)
Oct 17, 2003 0.8146 0.8198 0.8119 0.8128 4,466,152 -0.00(-0.22%)
Oct 16, 2003 0.8180 0.8236 0.7962 0.8146 11,155,472 +0.00(+0.10%)
Oct 15, 2003 0.7979 0.8220 0.7968 0.8137 17,005,248 +0.05(+6.81%)
Oct 14, 2003 0.7417 0.7620 0.7417 0.7618 2,343,874 +0.01(+1.93%)
Oct 13, 2003 0.7585 0.7621 0.7457 0.7474 3,630,212 -0.01(-1.10%)
Oct 10, 2003 0.7667 0.7675 0.7557 0.7557 2,520,430 -0.01(-1.00%)
Oct 09, 2003 0.7702 0.7715 0.7604 0.7634 1,783,578 +0.00(+0.02%)
Oct 08, 2003 0.7740 0.7765 0.7653 0.7632 2,556,462 -0.01(-1.35%)
Oct 07, 2003 0.7625 0.7732 0.7597 0.7736 2,327,659 +0.01(+1.01%)
Oct 06, 2003 0.7577 0.7756 0.7577 0.7658 2,767,248 +0.02(+2.11%)
Oct 03, 2003 0.7452 0.7559 0.7448 0.7500 2,983,440 +0.01(+1.75%)
Oct 02, 2003 0.7319 0.7389 0.7285 0.7371 2,417,739 +0.01(+1.78%)
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.