Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.105 1.119 1.102 1.108 3,252,658 +0.00(+0.27%)
Dec 30, 2004 1.100 1.109 1.099 1.105 2,771,643 +0.00(+0.11%)
Dec 29, 2004 1.107 1.107 1.094 1.103 3,527,997 -0.00(-0.27%)
Dec 28, 2004 1.100 1.106 1.092 1.106 4,932,894 +0.02(+1.72%)
Dec 27, 2004 1.091 1.094 1.078 1.088 5,780,476 +0.01(+0.59%)
Dec 23, 2004 1.093 1.104 1.078 1.081 4,642,626 +0.00(+0.17%)
Dec 22, 2004 1.067 1.083 1.066 1.079 11,743,406 +0.01(+1.13%)
Dec 21, 2004 1.055 1.069 1.037 1.067 7,397,682 +0.01(+1.17%)
Dec 20, 2004 1.077 1.081 1.054 1.055 10,675,221 -0.02(-2.24%)
Dec 17, 2004 1.085 1.094 1.073 1.079 12,529,617 -0.01(-1.30%)
Dec 16, 2004 1.100 1.105 1.083 1.093 5,259,652 +0.01(+0.75%)
Dec 15, 2004 1.102 1.104 1.077 1.085 6,153,677 -0.01(-0.99%)
Dec 14, 2004 1.078 1.097 1.076 1.096 6,978,038 +0.03(+2.34%)
Dec 13, 2004 1.067 1.073 1.057 1.071 4,037,210 +0.01(+1.11%)
Dec 10, 2004 1.062 1.070 1.056 1.059 3,446,723 -0.00(-0.23%)
Dec 09, 2004 1.055 1.078 1.052 1.062 6,871,883 +0.00(+0.14%)
Dec 08, 2004 1.051 1.073 1.051 1.060 10,365,049 +0.01(+0.86%)
Dec 07, 2004 1.075 1.079 1.051 1.051 5,737,350 -0.02(-1.66%)
Dec 06, 2004 1.094 1.109 1.069 1.069 9,952,039 -0.02(-1.64%)
Dec 03, 2004 1.082 1.094 1.076 1.087 8,844,045 +0.01(+1.26%)
Dec 02, 2004 1.076 1.085 1.071 1.073 7,654,777 -0.01(-0.84%)
Dec 01, 2004 1.062 1.087 1.062 1.082 8,983,374 +0.02(+2.25%)
Nov 30, 2004 1.076 1.078 1.049 1.058 15,560,013 -0.02(-2.04%)
Nov 29, 2004 1.097 1.101 1.079 1.080 9,432,874 -0.02(-1.59%)
Nov 26, 2004 1.103 1.103 1.097 1.098 1,650,379 -0.00(-0.22%)
Nov 24, 2004 1.086 1.105 1.086 1.100 5,229,796 +0.02(+1.42%)
Nov 23, 2004 1.088 1.089 1.064 1.085 5,188,329 -0.01(-0.50%)
Nov 22, 2004 1.093 1.105 1.090 1.090 11,484,653 -0.00(-0.22%)
Nov 19, 2004 1.106 1.108 1.080 1.093 8,543,826 -0.02(-1.84%)
Nov 18, 2004 1.119 1.119 1.111 1.113 13,013,950 -0.01(-0.49%)
Nov 17, 2004 1.096 1.131 1.096 1.119 11,128,038 +0.03(+2.80%)
Nov 16, 2004 1.088 1.091 1.082 1.088 6,847,003 -0.01(-0.47%)
Nov 15, 2004 1.082 1.094 1.076 1.093 8,142,426 +0.01(+1.06%)
Nov 12, 2004 1.062 1.085 1.051 1.082 7,412,610 +0.02(+1.87%)
Nov 11, 2004 1.057 1.064 1.048 1.062 5,141,887 +0.01(+0.51%)
Nov 10, 2004 1.070 1.071 1.053 1.057 6,218,366 -0.00(-0.06%)
Nov 09, 2004 1.058 1.065 1.048 1.057 6,246,563 +0.00(+0.40%)
Nov 08, 2004 1.056 1.059 1.047 1.053 7,935,092 -0.00(-0.29%)
Nov 05, 2004 1.052 1.067 1.050 1.056 9,175,780 +0.01(+1.24%)
Nov 04, 2004 1.052 1.052 1.031 1.043 12,720,365 -0.01(-0.86%)
Nov 03, 2004 1.070 1.075 1.041 1.052 11,896,004 -0.00(-0.29%)
Nov 02, 2004 1.050 1.078 1.045 1.055 9,480,976 +0.01(+0.52%)
Nov 01, 2004 1.038 1.052 1.033 1.050 7,220,204 +0.01(+1.43%)
Oct 29, 2004 1.038 1.049 1.014 1.035 8,777,699 -0.00(-0.09%)
Oct 28, 2004 1.040 1.041 1.026 1.036 9,262,031 -0.00(-0.32%)
Oct 27, 2004 1.025 1.043 1.017 1.039 21,421,764 +0.02(+1.56%)
Oct 26, 2004 1.040 1.040 1.003 1.023 13,818,406 -0.02(-2.11%)
Oct 25, 2004 1.035 1.056 1.035 1.045 14,445,385 +0.01(+1.26%)
Oct 22, 2004 1.051 1.051 1.025 1.032 13,403,738 -0.02(-1.47%)
Oct 21, 2004 1.019 1.055 0.9866 1.048 18,932,096 +0.03(+2.48%)
Oct 20, 2004 1.011 1.039 1.004 1.022 19,270,466 +0.01(+1.07%)
Oct 19, 2004 0.9987 1.022 0.9987 1.011 19,905,736 +0.02(+1.51%)
Oct 18, 2004 0.9906 1.004 0.9779 0.9963 15,409,074 +0.01(+0.58%)
Oct 15, 2004 0.9803 0.9984 0.9758 0.9906 15,928,239 +0.01(+1.05%)
Oct 14, 2004 0.9872 0.9875 0.9731 0.9803 8,477,479 -0.01(-0.97%)
Oct 13, 2004 0.9948 1.001 0.9815 0.9899 11,521,144 +0.00(+0.27%)
Oct 12, 2004 1.010 1.010 0.9716 0.9872 29,761,574 -0.04(-3.85%)
Oct 11, 2004 1.029 1.029 1.018 1.027 5,666,027 -0.00(-0.15%)
Oct 08, 2004 1.045 1.045 1.025 1.028 8,379,617 -0.02(-1.56%)
Oct 07, 2004 1.054 1.057 1.037 1.045 7,941,727 -0.01(-0.86%)
Oct 06, 2004 1.025 1.054 1.014 1.054 11,448,162 +0.03(+3.04%)
Oct 05, 2004 1.043 1.044 1.019 1.022 24,205,018 -0.02(-1.68%)
Oct 04, 2004 1.052 1.058 1.035 1.040 27,198,922 -0.01(-0.95%)
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.