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, 2021 42.91 43.35 42.90 43.16 2,460,191 +0.22(+0.51%)
Dec 30, 2021 43.46 43.64 42.88 42.94 1,691,100 -0.45(-1.05%)
Dec 29, 2021 42.89 43.58 42.84 43.39 2,409,121 +0.40(+0.94%)
Dec 28, 2021 42.93 43.11 42.71 42.99 2,291,472 +0.09(+0.22%)
Dec 27, 2021 42.09 42.90 42.09 42.89 1,965,710 +0.92(+2.20%)
Dec 23, 2021 41.61 42.26 41.58 41.97 2,766,974 +0.53(+1.27%)
Dec 22, 2021 40.94 41.48 40.83 41.44 3,451,432 +0.46(+1.12%)
Dec 21, 2021 40.44 41.00 40.31 40.98 2,593,534 +0.95(+2.37%)
Dec 20, 2021 40.05 40.28 39.51 40.04 2,927,996 -0.61(-1.51%)
Dec 17, 2021 41.01 41.44 40.49 40.65 7,171,490 -0.53(-1.28%)
Dec 16, 2021 41.74 41.82 41.00 41.18 5,099,237 -0.40(-0.97%)
Dec 15, 2021 40.76 41.61 40.50 41.58 4,212,096 +0.94(+2.30%)
Dec 14, 2021 41.04 41.04 40.34 40.64 3,007,890 -0.56(-1.35%)
Dec 13, 2021 41.52 41.57 40.83 41.20 4,503,215 -0.33(-0.80%)
Dec 10, 2021 41.24 41.58 41.08 41.53 3,966,885 +0.57(+1.40%)
Dec 09, 2021 40.90 41.18 40.90 40.96 2,681,108 -0.21(-0.51%)
Dec 08, 2021 41.51 41.55 40.98 41.17 2,706,401 -0.15(-0.37%)
Dec 07, 2021 41.32 41.53 41.08 41.32 3,864,719 +0.54(+1.33%)
Dec 06, 2021 40.68 41.00 40.26 40.78 4,296,140 +0.53(+1.32%)
Dec 03, 2021 40.47 40.83 39.91 40.25 5,856,799 +0.10(+0.26%)
Dec 02, 2021 39.48 40.45 39.44 40.15 3,988,271 +0.72(+1.84%)
Dec 01, 2021 40.50 40.87 39.40 39.42 5,866,861 -0.29(-0.73%)
Nov 30, 2021 40.20 40.74 39.61 39.71 8,090,451 -1.16(-2.83%)
Nov 29, 2021 40.62 41.24 40.58 40.87 4,491,804 +0.65(+1.60%)
Nov 26, 2021 40.70 40.84 39.96 40.23 4,515,960 -1.32(-3.18%)
Nov 24, 2021 41.61 41.79 41.22 41.55 4,086,373 -0.25(-0.59%)
Nov 23, 2021 41.63 41.82 41.27 41.79 3,672,468 +0.27(+0.64%)
Nov 22, 2021 42.10 42.41 41.49 41.53 3,653,971 -0.43(-1.03%)
Nov 19, 2021 41.84 42.28 41.67 41.96 3,356,020 +0.19(+0.45%)
Nov 18, 2021 41.92 41.77 41.64 41.77 2,971,284 -0.07(-0.16%)
Nov 17, 2021 41.86 42.02 41.62 41.84 3,815,262 -0.07(-0.16%)
Nov 16, 2021 41.75 42.20 41.68 41.91 5,977,909 +0.04(+0.09%)
Nov 15, 2021 41.42 41.89 41.19 41.87 5,276,892 +0.46(+1.12%)
Nov 12, 2021 40.98 41.59 40.71 41.41 3,537,316 +0.59(+1.45%)
Nov 11, 2021 40.63 40.99 40.37 40.82 3,927,265 +0.26(+0.64%)
Nov 10, 2021 40.29 40.56 4,071,000 +0.00(+0.00%)
Nov 09, 2021 40.29 40.57 40.12 40.56 3,430,209 +0.32(+0.78%)
Nov 08, 2021 40.41 40.58 40.04 40.24 4,494,882 +0.10(+0.26%)
Nov 05, 2021 39.43 40.18 39.31 40.14 4,552,475 +1.14(+2.93%)
Nov 04, 2021 38.80 39.00 38.52 38.99 3,007,825 +0.37(+0.96%)
Nov 03, 2021 38.23 38.69 37.93 38.62 2,724,524 +0.26(+0.68%)
Nov 02, 2021 37.91 38.79 37.91 38.36 4,438,143 +0.43(+1.14%)
Nov 01, 2021 37.91 38.21 37.75 37.93 3,955,966 +0.09(+0.25%)
Oct 29, 2021 37.60 38.07 37.55 37.84 3,761,739 +0.07(+0.18%)
Oct 28, 2021 37.60 37.86 37.13 37.77 6,842,825 +0.42(+1.13%)
Oct 27, 2021 38.05 38.40 37.26 37.34 6,208,588 -1.47(-3.80%)
Oct 26, 2021 39.04 38.82 4,017,189 -0.18(-0.45%)
Oct 25, 2021 39.14 39.23 38.80 38.99 3,207,866 -0.09(-0.23%)
Oct 22, 2021 39.18 39.49 38.96 39.08 2,847,612 -0.09(-0.24%)
Oct 21, 2021 38.62 39.29 38.62 39.18 4,519,304 +0.56(+1.45%)
Oct 20, 2021 38.42 38.73 38.33 38.61 2,952,064 +0.26(+0.67%)
Oct 19, 2021 38.44 38.49 38.12 38.36 2,627,857 +0.17(+0.45%)
Oct 18, 2021 37.76 38.32 37.55 38.18 3,106,775 +0.20(+0.53%)
Oct 15, 2021 37.86 38.01 37.71 37.98 4,159,632 +0.32(+0.84%)
Oct 14, 2021 37.03 37.68 36.92 37.67 3,352,934 +0.99(+2.69%)
Oct 13, 2021 36.48 36.75 36.19 36.68 4,865,208 +0.21(+0.58%)
Oct 12, 2021 37.06 37.18 36.40 36.47 3,278,587 -0.53(-1.43%)
Oct 11, 2021 37.20 37.44 36.99 37.00 2,790,786 -0.33(-0.88%)
Oct 08, 2021 37.34 37.47 37.15 37.33 2,720,030 +0.07(+0.19%)
Oct 07, 2021 37.10 37.48 37.10 37.26 2,489,284 +0.53(+1.44%)
Oct 06, 2021 36.34 36.76 36.06 36.73 3,640,046 -0.03(-0.08%)
Oct 05, 2021 36.44 36.98 36.28 36.76 3,967,110 +0.52(+1.43%)
Oct 04, 2021 36.55 36.74 36.06 36.24 4,362,108 -0.53(-1.43%)
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.