Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 75.06 75.30 74.33 75.19 1,258,890 -0.47(-0.63%)
Dec 29, 2022 74.62 76.11 74.62 75.66 1,141,639 +1.71(+2.31%)
Dec 28, 2022 75.24 75.72 73.79 73.95 1,157,476 -1.44(-1.91%)
Dec 27, 2022 75.00 75.78 74.39 75.39 1,860,059 +0.53(+0.71%)
Dec 23, 2022 74.97 75.22 74.08 74.86 1,413,175 -0.25(-0.33%)
Dec 22, 2022 75.00 75.34 73.80 75.11 1,872,227 -0.71(-0.94%)
Dec 21, 2022 75.81 76.22 75.24 75.82 1,847,646 +0.54(+0.72%)
Dec 20, 2022 74.99 75.68 74.78 75.27 2,502,092 +0.28(+0.37%)
Dec 19, 2022 76.41 76.67 74.61 75.00 2,244,777 -1.48(-1.94%)
Dec 16, 2022 76.27 76.90 75.72 76.48 4,631,468 -0.48(-0.63%)
Dec 15, 2022 79.25 79.36 76.85 76.96 2,233,392 -3.52(-4.37%)
Dec 14, 2022 80.66 81.60 79.45 80.48 3,398,033 -0.25(-0.30%)
Dec 13, 2022 80.75 81.48 79.53 80.72 3,629,783 +1.75(+2.22%)
Dec 12, 2022 77.41 78.99 77.21 78.97 2,416,915 +1.65(+2.14%)
Dec 09, 2022 78.17 78.49 77.25 77.32 1,433,514 -1.02(-1.31%)
Dec 08, 2022 77.43 78.43 77.30 78.34 2,311,701 +1.47(+1.91%)
Dec 07, 2022 76.80 77.49 76.39 76.87 1,538,951 -0.21(-0.27%)
Dec 06, 2022 78.24 78.43 76.58 77.08 1,241,150 -1.19(-1.52%)
Dec 05, 2022 78.77 78.86 77.67 78.27 2,085,527 -1.12(-1.41%)
Dec 02, 2022 78.63 79.66 78.21 79.39 1,360,997 -0.25(-0.31%)
Dec 01, 2022 79.77 80.07 79.02 79.64 1,681,398 +0.43(+0.55%)
Nov 30, 2022 76.32 79.22 75.99 79.21 2,779,552 +2.98(+3.91%)
Nov 29, 2022 76.63 77.08 75.78 76.22 1,689,546 -0.41(-0.54%)
Nov 28, 2022 78.50 78.56 76.25 76.64 2,347,127 -2.48(-3.14%)
Nov 25, 2022 78.78 79.45 78.52 79.12 805,943 +0.27(+0.34%)
Nov 23, 2022 79.05 79.62 78.63 78.85 1,522,869 -0.01(-0.01%)
Nov 22, 2022 78.06 79.02 77.79 78.86 3,327,958 +0.50(+0.64%)
Nov 21, 2022 78.11 78.82 77.97 78.36 2,213,841 -0.14(-0.18%)
Nov 18, 2022 78.87 78.98 77.81 78.50 1,914,288 +0.77(+0.99%)
Nov 17, 2022 76.72 77.83 76.45 77.73 1,377,888 -0.17(-0.21%)
Nov 16, 2022 78.25 78.84 77.71 77.90 1,760,284 -0.59(-0.75%)
Nov 15, 2022 78.98 79.41 77.46 78.49 2,324,462 +1.01(+1.31%)
Nov 14, 2022 77.92 78.87 77.45 77.47 2,119,142 -0.64(-0.82%)
Nov 11, 2022 78.30 79.00 77.69 78.11 2,752,972 +0.26(+0.33%)
Nov 10, 2022 75.83 77.95 75.55 77.86 3,334,150 +4.51(+6.15%)
Nov 09, 2022 74.39 74.77 73.11 73.35 1,876,556 -1.45(-1.94%)
Nov 08, 2022 74.91 75.44 74.04 74.80 2,357,586 +0.11(+0.15%)
Nov 07, 2022 75.34 75.34 74.19 74.69 2,783,529 -0.42(-0.56%)
Nov 04, 2022 74.44 75.25 73.28 75.11 2,744,850 +1.99(+2.72%)
Nov 03, 2022 71.93 73.54 71.58 73.12 2,611,739 +0.22(+0.30%)
Nov 02, 2022 75.03 72.83 72.90 2,735,429 -2.70(-3.57%)
Nov 01, 2022 75.36 75.92 74.25 75.60 2,997,874 +0.93(+1.24%)
Oct 31, 2022 74.79 75.65 74.59 74.68 2,520,823 -0.59(-0.79%)
Oct 28, 2022 73.18 75.52 73.14 75.27 2,751,200 +2.50(+3.44%)
Oct 27, 2022 72.65 73.24 71.91 72.77 3,640,617 +0.69(+0.96%)
Oct 26, 2022 71.89 72.87 70.32 72.08 3,750,028 +0.43(+0.60%)
Oct 25, 2022 70.13 71.79 70.13 71.64 2,867,362 +1.09(+1.55%)
Oct 24, 2022 70.49 71.22 69.60 70.55 3,199,883 +0.09(+0.13%)
Oct 21, 2022 67.94 70.76 67.94 70.46 2,665,897 +2.37(+3.49%)
Oct 20, 2022 69.84 69.84 67.60 68.09 2,923,784 -0.94(-1.36%)
Oct 19, 2022 68.33 69.11 68.21 69.02 2,062,856 +0.02(+0.03%)
Oct 18, 2022 70.32 70.69 68.32 69.00 2,445,178 +0.69(+1.01%)
Oct 17, 2022 67.24 68.60 67.24 68.32 2,282,464 +2.28(+3.46%)
Oct 14, 2022 68.82 69.09 65.93 66.03 2,116,306 -2.18(-3.19%)
Oct 13, 2022 64.69 68.59 64.22 68.21 2,732,395 +2.08(+3.14%)
Oct 12, 2022 66.94 67.09 66.09 66.13 1,738,975 -0.52(-0.78%)
Oct 11, 2022 67.90 68.03 66.34 66.65 2,179,390 -1.62(-2.37%)
Oct 10, 2022 69.74 69.87 67.70 68.27 1,598,325 -0.84(-1.21%)
Oct 07, 2022 70.28 70.40 68.77 69.10 2,358,644 -2.20(-3.08%)
Oct 06, 2022 70.90 72.04 70.75 71.30 2,344,743 +0.51(+0.72%)
Oct 05, 2022 69.61 71.22 69.51 70.79 1,651,263 +0.27(+0.38%)
Oct 04, 2022 69.64 70.57 69.53 70.52 2,344,362 +2.19(+3.20%)
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.