Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.03 35.30 34.58 35.01 7,649,717 -0.23(-0.66%)
May 27, 2022 34.95 35.46 34.95 35.24 6,553,245 +0.70(+2.02%)
May 26, 2022 34.12 34.75 33.90 34.55 4,484,104 +0.58(+1.70%)
May 25, 2022 33.88 34.25 33.60 33.97 5,379,586 -0.12(-0.35%)
May 24, 2022 34.10 34.29 33.48 34.09 3,835,266 -0.20(-0.59%)
May 23, 2022 34.06 34.40 33.76 34.29 4,301,143 +0.48(+1.42%)
May 20, 2022 33.79 33.86 32.96 33.81 5,458,760 +0.42(+1.24%)
May 19, 2022 33.28 33.79 33.10 33.39 6,479,943 -0.19(-0.56%)
May 18, 2022 34.68 34.95 33.49 33.58 4,061,590 -1.55(-4.42%)
May 17, 2022 35.09 35.21 34.67 35.13 3,641,760 +0.78(+2.26%)
May 16, 2022 34.47 34.68 34.09 34.36 3,171,231 -0.46(-1.32%)
May 13, 2022 34.23 35.06 34.17 34.82 3,865,291 +0.91(+2.68%)
May 12, 2022 33.59 34.07 33.30 33.91 4,610,821 +0.13(+0.38%)
May 11, 2022 34.01 34.65 33.72 33.78 4,784,563 -0.33(-0.97%)
May 10, 2022 34.75 34.85 33.67 34.11 4,611,024 -0.02(-0.07%)
May 09, 2022 34.30 34.82 34.01 34.14 4,957,444 -0.66(-1.89%)
May 06, 2022 34.84 34.99 34.16 34.79 4,862,231 -0.37(-1.04%)
May 05, 2022 36.11 36.18 34.77 35.16 3,398,132 -1.37(-3.76%)
May 04, 2022 35.65 36.56 35.31 36.53 4,489,482 +0.97(+2.74%)
May 03, 2022 35.48 35.82 35.31 35.56 3,902,000 +0.19(+0.53%)
May 02, 2022 35.28 35.65 34.52 35.37 5,167,763 +0.04(+0.13%)
Apr 29, 2022 36.01 36.38 35.28 35.33 7,760,817 -1.01(-2.79%)
Apr 28, 2022 35.24 36.50 35.05 36.34 7,766,152 +1.67(+4.83%)
Apr 27, 2022 34.28 35.48 33.96 34.66 5,526,943 +0.80(+2.35%)
Apr 26, 2022 34.75 34.86 33.84 33.87 5,761,842 -1.07(-3.05%)
Apr 25, 2022 34.13 35.00 33.76 34.94 4,760,172 +0.63(+1.83%)
Apr 22, 2022 35.17 35.44 34.27 34.31 4,129,952 -1.08(-3.04%)
Apr 21, 2022 36.29 36.36 35.30 35.39 3,859,047 -0.45(-1.27%)
Apr 20, 2022 35.50 36.20 35.50 35.84 5,363,708 +0.71(+2.01%)
Apr 19, 2022 34.90 35.22 34.71 35.13 12,431,489 +0.34(+0.97%)
Apr 18, 2022 34.65 35.09 34.51 34.80 6,263,027 +0.02(+0.07%)
Apr 14, 2022 35.53 35.62 34.74 34.77 6,179,203 -0.76(-2.13%)
Apr 13, 2022 35.49 35.67 35.35 35.53 4,965,937 +0.05(+0.15%)
Apr 12, 2022 35.73 36.07 35.31 35.47 5,788,797 +0.03(+0.08%)
Apr 11, 2022 35.99 36.09 35.38 35.45 4,473,636 -0.76(-2.10%)
Apr 08, 2022 36.43 36.57 36.04 36.21 3,344,048 -0.34(-0.93%)
Apr 07, 2022 36.06 36.71 35.88 36.55 4,756,163 +0.45(+1.25%)
Apr 06, 2022 36.32 36.43 35.89 36.10 5,314,528 -0.66(-1.79%)
Apr 05, 2022 37.43 37.50 36.65 36.75 4,171,998 -0.79(-2.11%)
Apr 04, 2022 37.31 37.69 37.23 37.55 5,009,246 +0.21(+0.56%)
Apr 01, 2022 37.55 37.70 36.82 37.34 4,291,279 +0.11(+0.29%)
Mar 31, 2022 37.78 37.96 37.23 37.23 5,295,620 -0.67(-1.77%)
Mar 30, 2022 38.08 38.21 37.76 37.90 3,621,340 -0.32(-0.84%)
Mar 29, 2022 37.94 38.27 37.65 38.22 3,665,641 +0.77(+2.04%)
Mar 28, 2022 37.40 37.54 37.07 37.46 4,667,719 +0.07(+0.19%)
Mar 25, 2022 37.44 37.52 37.02 37.39 5,399,775 +0.12(+0.33%)
Mar 24, 2022 36.88 37.27 36.73 37.26 5,033,961 +0.59(+1.60%)
Mar 23, 2022 37.17 37.39 36.67 36.68 5,557,495 -0.73(-1.94%)
Mar 22, 2022 37.40 37.70 37.35 37.40 11,549,297 -0.17(-0.46%)
Mar 21, 2022 37.67 38.08 37.43 37.57 6,469,151 -0.29(-0.77%)
Mar 18, 2022 37.72 37.99 37.23 37.87 12,026,479 +0.40(+1.08%)
Mar 17, 2022 36.94 37.46 36.86 37.46 3,995,902 +0.34(+0.92%)
Mar 16, 2022 36.58 37.33 36.28 37.12 4,737,012 +0.89(+2.45%)
Mar 15, 2022 35.53 36.30 35.53 36.23 7,692,700 +0.96(+2.71%)
Mar 14, 2022 36.58 36.85 35.05 35.28 7,805,627 -1.05(-2.88%)
Mar 11, 2022 36.99 37.20 36.26 36.32 4,653,734 -0.33(-0.89%)
Mar 10, 2022 36.36 36.96 36.65 4,169,763 -0.32(-0.85%)
Mar 09, 2022 36.79 37.17 36.22 36.96 5,804,414 +1.17(+3.27%)
Mar 08, 2022 35.90 36.79 35.38 35.79 8,744,919 -0.14(-0.38%)
Mar 07, 2022 37.56 37.61 35.90 35.93 7,460,864 -1.68(-4.47%)
Mar 04, 2022 37.22 37.82 36.99 37.61 4,305,621 -0.06(-0.17%)
Mar 03, 2022 37.81 38.03 37.20 37.68 4,730,245 +0.09(+0.25%)
Mar 02, 2022 36.88 37.76 36.75 37.58 5,083,980 +1.01(+2.77%)
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.