Skip to main content

Amphenol Corp A (NY: APH )

66.97 -0.99 (-1.46%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.7202 0.7284 0.7146 0.7223 4,430,120 -0.01(-0.93%)
Sep 29, 2003 0.7189 0.7299 0.7174 0.7291 2,484,398 +0.01(+1.94%)
Sep 26, 2003 0.7313 0.7334 0.7112 0.7152 3,356,370 -0.02(-2.20%)
Sep 25, 2003 0.7384 0.7403 0.7257 0.7313 3,435,640 -0.01(-1.31%)
Sep 24, 2003 0.7636 0.7638 0.7382 0.7410 3,423,029 -0.02(-2.94%)
Sep 23, 2003 0.7521 0.7635 0.7509 0.7635 4,235,548 +0.01(+0.68%)
Sep 22, 2003 0.7681 0.7681 0.7559 0.7584 2,079,039 -0.01(-1.85%)
Sep 19, 2003 0.7750 0.7771 0.7682 0.7726 3,100,543 -0.01(-0.91%)
Sep 18, 2003 0.7563 0.7799 0.7561 0.7797 7,237,004 +0.02(+3.08%)
Sep 17, 2003 0.7493 0.7585 0.7452 0.7564 3,446,449 +0.01(+0.94%)
Sep 16, 2003 0.7320 0.7484 0.7310 0.7493 2,671,764 +0.02(+2.37%)
Sep 15, 2003 0.7348 0.7362 0.7300 0.7320 2,397,922 +0.00(+0.09%)
Sep 12, 2003 0.7387 0.7402 0.7195 0.7313 4,451,739 -0.01(-1.92%)
Sep 11, 2003 0.7363 0.7481 0.7264 0.7456 4,422,914 +0.01(+1.00%)
Sep 10, 2003 0.7549 0.7549 0.7325 0.7382 5,932,650 -0.02(-2.56%)
Sep 09, 2003 0.7632 0.7632 0.7522 0.7577 3,462,664 -0.00(-0.37%)
Sep 08, 2003 0.7652 0.7688 0.7581 0.7604 4,835,479 -0.00(-0.63%)
Sep 05, 2003 0.7677 0.7754 0.7585 0.7653 2,224,969 -0.01(-0.76%)
Sep 04, 2003 0.7736 0.7753 0.7604 0.7711 4,320,223 -0.01(-0.77%)
Sep 03, 2003 0.7903 0.7903 0.7746 0.7771 6,637,073 +0.00(+0.30%)
Sep 02, 2003 0.7667 0.7778 0.7654 0.7747 6,127,222 +0.02(+2.38%)
Aug 29, 2003 0.7500 0.7624 0.7466 0.7567 2,756,439 +0.01(+0.91%)
Aug 28, 2003 0.7521 0.7542 0.7271 0.7499 5,087,702 +0.00(+0.48%)
Aug 27, 2003 0.7337 0.7482 0.7317 0.7463 2,967,225 +0.01(+1.53%)
Aug 26, 2003 0.7285 0.7350 0.7174 0.7350 5,001,225 +0.00(+0.21%)
Aug 25, 2003 0.7493 0.7495 0.7298 0.7335 6,301,976 -0.02(-2.38%)
Aug 22, 2003 0.7646 0.7674 0.7466 0.7514 14,895,581 -0.01(-0.82%)
Aug 21, 2003 0.7542 0.7578 0.7479 0.7577 9,562,862 +0.01(+1.11%)
Aug 20, 2003 0.7481 0.7514 0.7418 0.7493 9,036,797 +0.00(+0.19%)
Aug 19, 2003 0.7424 0.7535 0.7341 0.7479 16,444,952 +0.01(+0.77%)
Aug 18, 2003 0.7119 0.7486 0.7098 0.7423 34,055,536 +0.03(+4.27%)
Aug 15, 2003 0.7001 0.7212 0.6966 0.7119 67,577,800 +0.00(+0.02%)
Aug 14, 2003 0.7320 0.7348 0.7070 0.7117 27,200,470 -0.03(-3.66%)
Aug 13, 2003 0.7334 0.7473 0.7273 0.7388 7,896,387 +0.01(+0.87%)
Aug 12, 2003 0.7195 0.7368 0.7077 0.7324 8,418,850 +0.02(+2.15%)
Aug 11, 2003 0.7020 0.7180 0.6924 0.7170 5,420,997 +0.01(+1.73%)
Aug 08, 2003 0.7133 0.7140 0.6974 0.7048 4,010,348 -0.01(-1.09%)
Aug 07, 2003 0.7209 0.7209 0.7035 0.7126 4,893,130 -0.01(-1.25%)
Aug 06, 2003 0.7146 0.7259 0.7112 0.7216 7,527,061 -0.01(-0.76%)
Aug 05, 2003 0.7479 0.7479 0.7230 0.7271 5,379,560 -0.02(-2.51%)
Aug 04, 2003 0.7604 0.7604 0.7396 0.7459 2,134,889 -0.02(-2.02%)
Aug 01, 2003 0.7507 0.7679 0.7504 0.7613 2,587,089 +0.01(+1.59%)
Jul 31, 2003 0.7639 0.7646 0.7493 0.7493 3,273,496 -0.01(-1.55%)
Jul 30, 2003 0.7743 0.7743 0.7550 0.7611 3,359,973 -0.01(-1.79%)
Jul 29, 2003 0.7764 0.7808 0.7722 0.7750 2,250,191 +0.00(+0.27%)
Jul 28, 2003 0.7688 0.7819 0.7661 0.7729 1,812,403 +0.01(+1.36%)
Jul 25, 2003 0.7757 0.7770 0.7556 0.7625 4,658,923 -0.01(-1.80%)
Jul 24, 2003 0.7861 0.7937 0.7760 0.7765 2,266,405 -0.01(-1.04%)
Jul 23, 2003 0.7914 0.7915 0.7788 0.7847 3,880,634 -0.01(-1.27%)
Jul 22, 2003 0.7702 0.8003 0.7702 0.7949 6,073,174 +0.04(+5.49%)
Jul 21, 2003 0.7597 0.7679 0.7535 0.7535 5,069,686 -0.01(-0.82%)
Jul 18, 2003 0.7524 0.7629 0.7479 0.7597 5,873,197 +0.01(+0.98%)
Jul 17, 2003 0.7674 0.7674 0.7493 0.7524 6,718,145 -0.02(-2.39%)
Jul 16, 2003 0.7771 0.7882 0.7668 0.7708 16,938,590 +0.03(+3.83%)
Jul 15, 2003 0.7479 0.7571 0.7424 0.7424 4,048,182 -0.01(-0.74%)
Jul 14, 2003 0.7424 0.7493 0.7410 0.7479 2,460,977 +0.01(+1.26%)
Jul 11, 2003 0.7313 0.7405 0.7259 0.7387 3,822,983 +0.02(+2.76%)
Jul 10, 2003 0.7227 0.7235 0.7160 0.7188 3,837,395 -0.01(-0.96%)
Jul 09, 2003 0.7203 0.7263 0.7099 0.7257 2,587,089 +0.01(+0.77%)
Jul 08, 2003 0.6938 0.7216 0.6897 0.7202 8,123,388 +0.05(+7.48%)
Jul 07, 2003 0.6584 0.6751 0.6584 0.6701 3,722,093 +0.01(+2.29%)
Jul 03, 2003 0.6543 0.6562 0.6518 0.6551 1,050,329 -0.00(-0.30%)
Jul 02, 2003 0.6550 0.6600 0.6487 0.6571 3,815,776 +0.00(+0.21%)
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.