Skip to main content

Amphenol Corp A (NY: APH )

68.32 -0.73 (-1.06%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.8368 0.8616 0.8340 0.8583 24,948,478 +0.03(+3.07%)
Feb 26, 2004 0.8326 0.8351 0.8229 0.8327 10,586,168 +0.00(+0.02%)
Feb 25, 2004 0.8248 0.8348 0.8243 0.8326 17,077,312 +0.01(+1.20%)
Feb 24, 2004 0.8340 0.8354 0.8227 0.8227 68,318,256 -0.02(-2.00%)
Feb 23, 2004 0.8694 0.8694 0.8395 0.8395 11,393,282 -0.03(-3.51%)
Feb 20, 2004 0.9013 0.9032 0.8610 0.8701 9,276,409 -0.03(-3.39%)
Feb 19, 2004 0.9075 0.9122 0.8998 0.9006 1,661,069 -0.00(-0.49%)
Feb 18, 2004 0.9056 0.9103 0.9000 0.9050 1,614,228 -0.00(-0.06%)
Feb 17, 2004 0.9106 0.9106 0.9020 0.9056 3,212,242 -0.00(-0.55%)
Feb 13, 2004 0.9297 0.9351 0.9036 0.9106 3,264,488 -0.02(-1.91%)
Feb 12, 2004 0.9283 0.9339 0.9246 0.9283 1,452,085 -0.00(-0.12%)
Feb 11, 2004 0.9242 0.9325 0.9202 0.9295 2,439,358 -0.00(-0.18%)
Feb 10, 2004 0.9215 0.9379 0.9215 0.9311 2,307,842 +0.01(+1.19%)
Feb 09, 2004 0.9159 0.9282 0.9145 0.9202 2,143,897 +0.00(+0.41%)
Feb 06, 2004 0.8939 0.9179 0.8930 0.9164 2,533,041 +0.02(+2.17%)
Feb 05, 2004 0.8913 0.9005 0.8863 0.8970 1,806,999 +0.00(+0.48%)
Feb 04, 2004 0.9007 0.9007 0.8845 0.8927 3,226,655 -0.01(-1.05%)
Feb 03, 2004 0.9131 0.9165 0.9005 0.9021 2,554,660 -0.02(-2.26%)
Feb 02, 2004 0.9159 0.9315 0.9159 0.9229 2,596,097 +0.01(+0.67%)
Jan 30, 2004 0.9082 0.9200 0.9054 0.9168 3,149,186 +0.01(+0.87%)
Jan 29, 2004 0.9228 0.9228 0.8996 0.9089 2,120,476 -0.01(-1.53%)
Jan 28, 2004 0.9485 0.9512 0.9225 0.9231 2,149,302 -0.02(-2.46%)
Jan 27, 2004 0.9575 0.9630 0.9464 0.9464 5,244,441 -0.01(-1.16%)
Jan 26, 2004 0.9478 0.9610 0.9475 0.9575 5,956,070 +0.01(+1.02%)
Jan 23, 2004 0.9378 0.9492 0.9378 0.9478 4,894,931 +0.01(+1.07%)
Jan 22, 2004 0.9575 0.9616 0.9278 0.9378 4,462,549 -0.02(-1.92%)
Jan 21, 2004 0.9408 0.9575 0.9270 0.9561 12,200,396 +0.04(+4.50%)
Jan 20, 2004 0.9353 0.9388 0.9107 0.9149 4,471,557 -0.01(-1.60%)
Jan 16, 2004 0.9124 0.9297 0.9124 0.9297 4,296,802 +0.03(+3.09%)
Jan 15, 2004 0.8937 0.9034 0.8920 0.9018 4,022,960 +0.01(+0.76%)
Jan 14, 2004 0.8948 0.8964 0.8903 0.8950 2,855,527 +0.00(+0.03%)
Jan 13, 2004 0.8977 0.9048 0.8909 0.8948 3,120,361 -0.00(-0.34%)
Jan 12, 2004 0.8781 0.8978 0.8774 0.8978 2,806,883 +0.02(+2.65%)
Jan 09, 2004 0.8812 0.8850 0.8738 0.8746 3,498,696 -0.01(-1.52%)
Jan 08, 2004 0.8902 0.8914 0.8881 0.8881 3,417,624 +0.00(+0.00%)
Jan 07, 2004 0.8839 0.8873 0.8788 0.8881 3,970,713 +0.01(+0.66%)
Jan 06, 2004 0.8819 0.8869 0.8728 0.8823 3,651,831 -0.00(-0.34%)
Jan 05, 2004 0.8603 0.8877 0.8603 0.8853 3,776,141 +0.02(+2.24%)
Jan 02, 2004 0.8742 0.8742 0.8613 0.8659 5,352,536 -0.02(-2.39%)
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%)
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.