Skip to main content

Amphenol Corp A (NY: APH )

67.96 +0.69 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.020 3.083 3.015 3.083 5,768,705 +0.08(+2.57%)
May 30, 2006 3.136 3.137 3.002 3.006 6,430,790 -0.04(-1.38%)
May 26, 2006 2.992 3.053 2.975 3.048 2,966,325 +0.07(+2.21%)
May 25, 2006 3.012 3.015 2.966 2.982 3,509,505 +0.01(+0.22%)
May 24, 2006 2.992 3.005 2.944 2.976 8,851,233 -0.03(-1.02%)
May 23, 2006 3.028 3.071 3.006 3.006 7,317,175 +0.00(+0.09%)
May 22, 2006 3.008 3.021 2.970 3.003 5,851,578 -0.02(-0.57%)
May 19, 2006 2.995 3.021 2.931 3.021 4,930,062 +0.03(+1.13%)
May 18, 2006 3.053 3.075 2.986 2.987 4,470,656 -0.03(-1.16%)
May 17, 2006 3.088 3.104 2.992 3.022 4,728,284 -0.08(-2.58%)
May 16, 2006 3.123 3.150 3.089 3.102 3,327,544 -0.01(-0.27%)
May 15, 2006 3.085 3.122 3.067 3.110 5,913,733 -0.00(-0.09%)
May 12, 2006 3.198 3.198 3.090 3.113 6,987,483 -0.11(-3.43%)
May 11, 2006 3.283 3.283 3.222 3.223 3,853,610 -0.05(-1.68%)
May 10, 2006 3.308 3.317 3.265 3.278 4,055,388 -0.05(-1.52%)
May 09, 2006 3.369 3.373 3.320 3.329 3,572,561 -0.02(-0.53%)
May 08, 2006 3.380 3.385 3.341 3.346 4,745,399 -0.05(-1.58%)
May 05, 2006 3.386 3.406 3.349 3.400 3,913,963 +0.01(+0.43%)
May 04, 2006 3.330 3.420 3.325 3.386 9,159,305 +0.09(+2.83%)
May 03, 2006 3.274 3.329 3.274 3.293 5,394,874 +0.03(+1.02%)
May 02, 2006 3.228 3.273 3.225 3.259 3,881,534 +0.03(+0.86%)
May 01, 2006 3.239 3.288 3.228 3.232 6,059,662 +0.02(+0.73%)
Apr 28, 2006 3.168 3.230 3.165 3.208 5,212,913 +0.03(+0.84%)
Apr 27, 2006 3.182 3.208 3.161 3.182 5,233,631 +0.01(+0.24%)
Apr 26, 2006 3.215 3.218 3.162 3.174 4,944,475 -0.03(-0.88%)
Apr 25, 2006 3.212 3.220 3.177 3.202 4,790,439 -0.01(-0.43%)
Apr 24, 2006 3.253 3.263 3.199 3.216 5,281,373 -0.05(-1.55%)
Apr 21, 2006 3.344 3.344 3.245 3.267 6,561,406 -0.07(-2.21%)
Apr 20, 2006 3.249 3.379 3.249 3.340 14,024,511 +0.09(+2.80%)
Apr 19, 2006 3.065 3.342 3.065 3.249 21,765,962 +0.35(+12.19%)
Apr 18, 2006 2.877 2.905 2.868 2.896 5,509,275 +0.02(+0.85%)
Apr 17, 2006 2.875 2.882 2.839 2.872 2,670,863 -0.02(-0.77%)
Apr 13, 2006 2.810 2.912 2.841 2.894 9,389,909 +0.08(+2.98%)
Apr 12, 2006 2.814 2.837 2.805 2.810 2,093,452 -0.00(-0.08%)
Apr 11, 2006 2.855 2.861 2.789 2.813 4,597,668 -0.04(-1.42%)
Apr 10, 2006 2.886 2.895 2.850 2.853 1,943,920 -0.03(-1.15%)
Apr 07, 2006 2.941 2.942 2.874 2.886 4,130,154 -0.04(-1.38%)
Apr 06, 2006 2.910 2.942 2.890 2.927 4,612,982 +0.03(+0.88%)
Apr 05, 2006 2.885 2.909 2.882 2.901 3,129,369 +0.01(+0.52%)
Apr 04, 2006 2.886 2.908 2.870 2.886 3,883,336 +0.01(+0.31%)
Apr 03, 2006 2.895 2.921 2.864 2.877 5,737,177 -0.02(-0.65%)
Mar 31, 2006 2.903 2.914 2.875 2.896 5,197,599 +0.01(+0.25%)
Mar 30, 2006 2.895 2.897 2.859 2.889 6,316,389 -0.01(-0.21%)
Mar 29, 2006 2.789 2.903 2.789 2.895 3,701,375 +0.11(+3.82%)
Mar 28, 2006 2.809 2.829 2.785 2.789 5,593,950 -0.01(-0.24%)
Mar 27, 2006 2.795 2.821 2.788 2.795 3,803,165 +0.01(+0.26%)
Mar 24, 2006 2.811 2.811 2.758 2.788 1,648,458 +0.03(+0.92%)
Mar 23, 2006 2.776 2.793 2.751 2.763 2,722,209 -0.01(-0.44%)
Mar 22, 2006 2.773 2.786 2.759 2.775 4,796,744 -0.00(-0.14%)
Mar 21, 2006 2.792 2.822 2.762 2.779 3,625,708 -0.02(-0.85%)
Mar 20, 2006 2.809 2.822 2.795 2.803 5,101,214 -0.01(-0.43%)
Mar 17, 2006 2.868 2.871 2.813 2.815 4,902,138 -0.04(-1.36%)
Mar 16, 2006 2.830 2.873 2.820 2.854 4,288,695 +0.04(+1.30%)
Mar 15, 2006 2.790 2.825 2.767 2.817 2,995,150 +0.02(+0.79%)
Mar 14, 2006 2.785 2.809 2.774 2.795 3,429,334 +0.01(+0.46%)
Mar 13, 2006 2.789 2.804 2.778 2.782 3,478,878 -0.01(-0.26%)
Mar 10, 2006 2.721 2.807 2.721 2.789 3,977,920 +0.07(+2.72%)
Mar 09, 2006 2.754 2.767 2.709 2.715 2,864,535 -0.04(-1.41%)
Mar 08, 2006 2.742 2.774 2.729 2.754 3,289,711 +0.01(+0.24%)
Mar 07, 2006 2.751 2.771 2.722 2.748 3,802,264 -0.01(-0.52%)
Mar 06, 2006 2.798 2.802 2.744 2.762 1,567,387 -0.03(-1.15%)
Mar 03, 2006 2.820 2.843 2.794 2.794 3,519,414 -0.04(-1.39%)
Mar 02, 2006 2.854 2.884 2.809 2.834 3,322,139 -0.04(-1.49%)
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.