Skip to main content

Amphenol Corp A (NY: APH )

115.33 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.8888 0.8895 0.8823 0.8885 1,683,610 +0.00(+0.16%)
Dec 30, 2003 0.8881 0.8895 0.8823 0.8872 1,268,103 -0.00(-0.20%)
Dec 29, 2003 0.8822 0.8912 0.8799 0.8890 2,390,510 +0.01(+0.77%)
Dec 26, 2003 0.8805 0.8847 0.8795 0.8822 465,870 +0.00(+0.19%)
Dec 24, 2003 0.8826 0.8826 0.8798 0.8805 437,091 -0.00(-0.08%)
Dec 23, 2003 0.8798 0.8826 0.8717 0.8812 2,496,635 +0.00(+0.24%)
Dec 22, 2003 0.8744 0.8791 0.8734 0.8791 5,246,892 +0.00(+0.35%)
Dec 19, 2003 0.8742 0.8773 0.8673 0.8760 2,406,699 +0.00(+0.05%)
Dec 18, 2003 0.8437 0.8756 0.8437 0.8756 5,165,949 +0.03(+3.45%)
Dec 17, 2003 0.8492 0.8492 0.8435 0.8464 2,234,021 -0.01(-0.96%)
Dec 16, 2003 0.8562 0.8562 0.8455 0.8546 4,016,561 +0.00(+0.23%)
Dec 15, 2003 0.8562 0.8655 0.8548 0.8527 7,461,127 +0.00(+0.34%)
Dec 12, 2003 0.8602 0.8602 0.8481 0.8498 2,903,148 -0.01(-1.05%)
Dec 11, 2003 0.8381 0.8588 0.8341 0.8588 3,045,248 +0.02(+2.49%)
Dec 10, 2003 0.8498 0.8498 0.8335 0.8380 2,228,625 -0.01(-1.39%)
Dec 09, 2003 0.8559 0.8563 0.8485 0.8498 2,208,839 -0.01(-0.75%)
Dec 08, 2003 0.8487 0.8562 0.8487 0.8562 3,811,506 +0.00(+0.47%)
Dec 05, 2003 0.8548 0.8576 0.8509 0.8521 1,241,122 -0.01(-0.97%)
Dec 04, 2003 0.8721 0.8721 0.8456 0.8605 3,541,697 -0.01(-1.65%)
Dec 03, 2003 0.8652 0.8795 0.8669 0.8749 3,530,904 +0.01(+1.12%)
Dec 02, 2003 0.8617 0.8652 0.8617 0.8652 1,737,572 +0.00(+0.11%)
Dec 01, 2003 0.8411 0.8648 0.8453 0.8642 2,609,955 +0.02(+2.74%)
Nov 28, 2003 0.8457 0.8471 0.8395 0.8411 777,050 -0.01(-0.77%)
Nov 26, 2003 0.8356 0.8507 0.8356 0.8477 1,854,489 +0.02(+1.82%)
Nov 25, 2003 0.8388 0.8409 0.8325 0.8325 1,570,290 -0.00(-0.58%)
Nov 24, 2003 0.8252 0.8374 0.8228 0.8374 1,350,845 +0.02(+1.95%)
Nov 21, 2003 0.8200 0.8232 0.8177 0.8214 712,296 +0.00(+0.17%)
Nov 20, 2003 0.8177 0.8270 0.8177 0.8200 1,210,544 -0.00(-0.08%)
Nov 19, 2003 0.8284 0.8284 0.8160 0.8207 1,913,847 -0.01(-0.76%)
Nov 18, 2003 0.8296 0.8353 0.8261 0.8270 2,374,322 +0.00(+0.00%)
Nov 17, 2003 0.8284 0.8302 0.8159 0.8270 1,992,991 -0.01(-0.67%)
Nov 14, 2003 0.8382 0.8396 0.8292 0.8325 1,631,447 -0.01(-0.93%)
Nov 13, 2003 0.8438 0.8460 0.8360 0.8403 1,302,279 -0.01(-1.16%)
Nov 12, 2003 0.8388 0.8500 0.8377 0.8502 2,154,877 +0.02(+1.90%)
Nov 11, 2003 0.8367 0.8377 0.8313 0.8343 2,185,455 -0.00(-0.46%)
Nov 10, 2003 0.8505 0.8505 0.8368 0.8382 1,775,345 -0.01(-1.42%)
Nov 07, 2003 0.8534 0.8580 0.8473 0.8503 1,985,796 -0.00(-0.23%)
Nov 06, 2003 0.8437 0.8539 0.8420 0.8523 2,644,131 +0.01(+1.04%)
Nov 05, 2003 0.8367 0.8438 0.8313 0.8435 3,987,781 +0.01(+1.07%)
Nov 04, 2003 0.8385 0.8395 0.8325 0.8346 2,823,824 -0.00(-0.56%)
Nov 03, 2003 0.8164 0.8410 0.8164 0.8393 2,985,889 +0.02(+2.79%)
Oct 31, 2003 0.8186 0.8221 0.8165 0.8165 3,440,968 -0.00(-0.07%)
Oct 30, 2003 0.8214 0.8214 0.8093 0.8171 2,547,000 -0.00(-0.24%)
Oct 29, 2003 0.8153 0.8200 0.8111 0.8191 3,777,330 +0.00(+0.41%)
Oct 28, 2003 0.8225 0.8225 0.8132 0.8157 5,745,140 -0.00(-0.27%)
Oct 27, 2003 0.8054 0.8188 0.8052 0.8179 2,343,743 +0.01(+1.55%)
Oct 24, 2003 0.8075 0.8096 0.7992 0.8054 3,881,656 -0.01(-0.77%)
Oct 23, 2003 0.8214 0.8214 0.8089 0.8117 6,072,508 -0.01(-1.68%)
Oct 22, 2003 0.8172 0.8256 0.8159 0.8256 5,293,659 +0.01(+0.66%)
Oct 21, 2003 0.8154 0.8243 0.8145 0.8202 4,969,888 +0.01(+1.01%)
Oct 20, 2003 0.8138 0.8140 0.8063 0.8120 3,752,148 -0.00(-0.26%)
Oct 17, 2003 0.8159 0.8211 0.8132 0.8140 4,459,049 -0.00(-0.22%)
Oct 16, 2003 0.8193 0.8249 0.7975 0.8159 11,137,729 +0.00(+0.10%)
Oct 15, 2003 0.7992 0.8234 0.7981 0.8150 16,978,202 +0.05(+6.81%)
Oct 14, 2003 0.7429 0.7632 0.7429 0.7630 2,340,146 +0.01(+1.93%)
Oct 13, 2003 0.7597 0.7633 0.7469 0.7486 3,624,438 -0.01(-1.10%)
Oct 10, 2003 0.7679 0.7687 0.7569 0.7569 2,516,421 -0.01(-1.00%)
Oct 09, 2003 0.7714 0.7728 0.7616 0.7646 1,780,741 +0.00(+0.02%)
Oct 08, 2003 0.7753 0.7778 0.7665 0.7644 2,552,396 -0.01(-1.35%)
Oct 07, 2003 0.7637 0.7744 0.7610 0.7749 2,323,957 +0.01(+1.01%)
Oct 06, 2003 0.7589 0.7768 0.7589 0.7671 2,762,847 +0.02(+2.11%)
Oct 03, 2003 0.7464 0.7571 0.7459 0.7512 2,978,695 +0.01(+1.75%)
Oct 02, 2003 0.7330 0.7401 0.7297 0.7383 2,413,894 +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.