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 (%)
Apr 29, 2022 71.36 72.08 69.90 69.99 3,916,917 -2.01(-2.79%)
Apr 28, 2022 69.83 72.32 69.45 72.00 3,919,609 +3.32(+4.83%)
Apr 27, 2022 67.93 70.31 67.28 68.68 2,789,471 +1.58(+2.35%)
Apr 26, 2022 68.86 69.07 67.05 67.11 2,908,025 -2.11(-3.05%)
Apr 25, 2022 67.62 69.35 66.89 69.22 2,402,478 +1.24(+1.83%)
Apr 22, 2022 69.68 70.22 67.91 67.98 2,084,404 -2.13(-3.04%)
Apr 21, 2022 71.90 72.04 69.94 70.11 1,947,677 -0.90(-1.27%)
Apr 20, 2022 70.35 71.73 70.35 71.01 2,707,086 +1.40(+2.01%)
Apr 19, 2022 69.14 69.78 68.78 69.61 6,274,224 +0.67(+0.97%)
Apr 18, 2022 68.66 69.53 68.38 68.95 3,160,976 +0.05(+0.07%)
Apr 14, 2022 70.40 70.58 68.84 68.90 3,118,669 -1.50(-2.13%)
Apr 13, 2022 70.32 70.67 70.04 70.40 2,506,329 +0.11(+0.15%)
Apr 12, 2022 70.80 71.46 69.96 70.29 2,921,630 +0.06(+0.08%)
Apr 11, 2022 71.31 71.51 70.10 70.23 2,257,863 -1.51(-2.10%)
Apr 08, 2022 72.19 72.46 71.40 71.74 1,687,755 -0.68(-0.93%)
Apr 07, 2022 71.45 72.73 71.09 72.41 2,400,455 +0.89(+1.25%)
Apr 06, 2022 71.97 72.19 71.12 71.52 2,682,264 -1.30(-1.79%)
Apr 05, 2022 74.16 74.30 72.61 72.82 2,105,625 -1.57(-2.11%)
Apr 04, 2022 73.92 74.67 73.76 74.39 2,528,187 +0.41(+0.56%)
Apr 01, 2022 74.40 74.70 72.95 73.98 2,165,826 +0.22(+0.29%)
Mar 31, 2022 74.85 75.21 73.76 73.76 2,672,721 -1.33(-1.77%)
Mar 30, 2022 75.45 75.70 74.82 75.09 1,827,705 -0.64(-0.84%)
Mar 29, 2022 75.16 75.83 74.61 75.73 1,850,064 +1.52(+2.04%)
Mar 28, 2022 74.10 74.37 73.45 74.21 2,355,817 +0.14(+0.19%)
Mar 25, 2022 74.17 74.33 73.34 74.08 2,725,289 +0.24(+0.33%)
Mar 24, 2022 73.08 73.84 72.77 73.83 2,540,661 +1.16(+1.60%)
Mar 23, 2022 73.66 74.08 72.65 72.67 2,804,891 -1.44(-1.94%)
Mar 22, 2022 74.10 74.70 74.00 74.11 5,828,978 -0.34(-0.46%)
Mar 21, 2022 74.64 75.46 74.16 74.45 3,265,007 -0.48(-0.64%)
Mar 18, 2022 74.64 75.18 73.68 74.93 6,077,745 +0.80(+1.08%)
Mar 17, 2022 73.10 74.13 72.95 74.13 2,019,383 +0.67(+0.92%)
Mar 16, 2022 72.39 73.86 71.79 73.45 2,393,913 +1.76(+2.45%)
Mar 15, 2022 70.31 71.82 70.31 71.70 3,887,610 +1.89(+2.71%)
Mar 14, 2022 72.39 72.92 69.36 69.80 3,944,680 -2.07(-2.88%)
Mar 11, 2022 73.20 73.62 71.76 71.87 2,351,828 -0.64(-0.89%)
Mar 10, 2022 71.95 73.13 72.52 2,107,246 -0.62(-0.85%)
Mar 09, 2022 72.80 73.55 71.67 73.14 2,933,339 +2.31(+3.27%)
Mar 08, 2022 71.04 72.80 70.02 70.83 4,419,364 -0.27(-0.38%)
Mar 07, 2022 74.32 74.43 71.03 71.10 3,770,449 -3.33(-4.47%)
Mar 04, 2022 73.65 74.85 73.19 74.43 2,175,904 -0.13(-0.17%)
Mar 03, 2022 74.81 75.26 73.61 74.56 2,390,493 +0.19(+0.25%)
Mar 02, 2022 72.98 74.72 72.72 74.37 2,569,258 +2.00(+2.77%)
Mar 01, 2022 74.18 74.18 71.77 72.37 2,519,757 -1.85(-2.49%)
Feb 28, 2022 73.91 74.58 73.28 74.22 3,023,500 -0.82(-1.09%)
Feb 25, 2022 73.43 75.12 73.33 75.04 2,099,610 +1.70(+2.32%)
Feb 24, 2022 69.93 73.47 69.42 73.34 3,388,746 +1.41(+1.95%)
Feb 23, 2022 73.62 73.96 71.63 71.93 3,557,192 -1.24(-1.69%)
Feb 22, 2022 73.99 74.55 72.77 73.17 2,928,881 -1.26(-1.69%)
Feb 18, 2022 74.43 0 +0.73(+0.99%)
Feb 17, 2022 74.53 74.72 73.63 73.70 2,520,696 -0.90(-1.20%)
Feb 16, 2022 74.50 75.45 73.89 74.60 3,250,750 -0.39(-0.52%)
Feb 15, 2022 74.98 75.40 74.47 74.99 2,607,050 +1.45(+1.98%)
Feb 14, 2022 73.31 74.39 72.85 73.53 2,626,767 +0.13(+0.17%)
Feb 11, 2022 75.97 76.09 72.99 73.41 3,320,077 -2.36(-3.12%)
Feb 10, 2022 76.91 77.98 75.21 75.77 3,003,128 -2.33(-2.99%)
Feb 09, 2022 77.85 78.60 77.56 78.10 2,671,457 +1.31(+1.70%)
Feb 08, 2022 76.06 76.93 75.24 76.79 2,782,698 +0.66(+0.87%)
Feb 07, 2022 77.20 77.73 75.92 76.13 2,211,401 -0.77(-1.00%)
Feb 04, 2022 76.90 77.72 75.83 76.90 1,948,120 -0.30(-0.39%)
Feb 03, 2022 77.62 78.21 77.10 77.20 2,383,054 -1.35(-1.72%)
Feb 02, 2022 77.45 78.63 77.28 78.55 2,926,177 +1.30(+1.68%)
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.