Skip to main content

Amphenol Corp A (NY: APH )

68.32 -0.73 (-1.06%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 0.7244 0.7244 0.7244 0.7242 3,041,091 +0.00(+0.27%)
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%)
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.