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 (%)
Jan 31, 2022 75.18 77.83 77.71 3,381,842 +2.42(+3.22%)
Jan 28, 2022 73.34 75.31 72.40 75.29 3,111,428 +2.03(+2.77%)
Jan 27, 2022 75.70 76.50 72.81 73.26 5,520,165 -1.28(-1.72%)
Jan 26, 2022 76.86 78.17 73.72 74.54 5,465,971 +0.32(+0.43%)
Jan 25, 2022 74.28 74.75 72.81 74.22 4,389,043 -1.31(-1.73%)
Jan 24, 2022 74.15 75.83 72.48 75.52 3,797,393 +0.31(+0.42%)
Jan 21, 2022 76.19 77.04 75.09 75.21 3,429,603 -0.86(-1.13%)
Jan 20, 2022 76.91 77.96 75.95 76.07 2,325,635 -0.59(-0.76%)
Jan 19, 2022 78.29 78.93 76.62 76.66 2,377,576 -1.31(-1.68%)
Jan 18, 2022 78.83 78.83 77.51 77.97 1,845,116 -1.72(-2.16%)
Jan 14, 2022 79.68 0 -0.24(-0.31%)
Jan 13, 2022 80.85 81.23 79.68 79.93 1,698,346 -1.00(-1.23%)
Jan 12, 2022 81.04 81.61 80.22 80.92 1,908,638 +0.26(+0.33%)
Jan 11, 2022 79.99 80.68 79.02 80.66 1,749,527 +0.67(+0.84%)
Jan 10, 2022 79.28 80.02 78.53 79.99 2,443,384 -0.20(-0.24%)
Jan 07, 2022 81.39 82.12 79.96 80.18 3,346,875 -3.00(-3.60%)
Jan 06, 2022 83.01 83.64 82.81 83.18 2,065,214 +0.07(+0.08%)
Jan 05, 2022 84.72 85.14 83.07 83.11 1,804,000 -1.61(-1.90%)
Jan 04, 2022 84.87 85.46 84.52 84.72 2,223,618 +0.26(+0.31%)
Jan 03, 2022 85.73 85.73 84.35 84.46 1,972,833 -0.94(-1.10%)
Dec 31, 2021 84.92 85.79 84.89 85.40 1,243,291 +0.43(+0.51%)
Dec 30, 2021 86.00 86.36 84.84 84.97 854,620 -0.90(-1.05%)
Dec 29, 2021 84.87 86.24 84.77 85.86 1,217,482 +0.80(+0.94%)
Dec 28, 2021 84.95 85.31 84.52 85.06 1,158,026 +0.19(+0.22%)
Dec 27, 2021 83.28 84.89 83.28 84.88 993,398 +1.83(+2.20%)
Dec 23, 2021 82.34 83.63 82.28 83.05 1,398,328 +1.04(+1.27%)
Dec 22, 2021 81.00 82.09 80.79 82.01 1,744,228 +0.91(+1.12%)
Dec 21, 2021 80.03 81.14 79.76 81.10 1,310,678 +1.87(+2.37%)
Dec 20, 2021 79.24 79.71 78.18 79.22 1,479,703 -1.11(-1.39%)
Dec 17, 2021 81.06 81.90 80.03 80.34 3,628,615 -1.04(-1.28%)
Dec 16, 2021 82.49 82.66 81.04 81.38 2,580,100 -0.80(-0.97%)
Dec 15, 2021 80.56 82.24 80.04 82.18 2,131,227 +1.85(+2.30%)
Dec 14, 2021 81.11 81.11 79.72 80.33 1,521,925 -1.10(-1.35%)
Dec 13, 2021 82.06 82.15 80.70 81.43 2,278,527 -0.65(-0.80%)
Dec 10, 2021 81.51 82.17 81.19 82.08 2,007,155 +1.13(+1.40%)
Dec 09, 2021 80.83 81.38 80.82 80.95 1,356,581 -0.42(-0.51%)
Dec 08, 2021 82.03 82.11 81.00 81.37 1,369,378 -0.30(-0.37%)
Dec 07, 2021 81.67 82.07 81.19 81.67 1,955,462 +1.07(+1.33%)
Dec 06, 2021 80.41 81.03 79.58 80.60 2,173,751 +1.05(+1.32%)
Dec 03, 2021 79.99 80.70 78.88 79.55 2,963,410 +0.20(+0.26%)
Dec 02, 2021 78.02 79.94 77.94 79.34 2,017,976 +1.43(+1.84%)
Dec 01, 2021 80.05 80.77 77.87 77.91 2,968,501 -0.57(-0.73%)
Nov 30, 2021 79.45 80.52 78.28 78.49 4,093,588 -2.29(-2.83%)
Nov 29, 2021 80.28 81.51 80.20 80.78 2,272,753 +1.28(+1.61%)
Nov 26, 2021 80.44 80.71 78.97 79.50 2,284,975 -2.61(-3.18%)
Nov 24, 2021 82.23 82.60 81.47 82.11 2,067,614 -0.49(-0.59%)
Nov 23, 2021 82.29 82.66 81.57 82.60 1,858,187 +0.53(+0.64%)
Nov 22, 2021 83.21 83.81 82.00 82.07 1,848,828 -0.86(-1.03%)
Nov 19, 2021 82.69 83.55 82.35 82.93 1,698,072 +0.37(+0.45%)
Nov 18, 2021 82.85 82.55 82.31 82.56 1,503,403 -0.14(-0.16%)
Nov 17, 2021 82.72 83.04 82.25 82.69 1,930,438 -0.14(-0.16%)
Nov 16, 2021 82.51 83.40 82.37 82.83 3,024,689 +0.08(+0.09%)
Nov 15, 2021 81.87 82.79 81.40 82.75 2,669,990 +0.92(+1.12%)
Nov 12, 2021 81.00 82.20 80.46 81.84 1,789,803 +1.17(+1.45%)
Nov 11, 2021 80.30 81.02 79.79 80.67 1,987,109 +0.52(+0.64%)
Nov 10, 2021 79.63 80.15 2,059,836 +0.00(+0.00%)
Nov 09, 2021 79.64 80.18 79.29 80.15 1,735,609 +0.62(+0.78%)
Nov 08, 2021 79.87 80.20 79.13 79.53 2,274,310 +0.20(+0.26%)
Nov 05, 2021 77.92 79.41 77.69 79.32 2,303,451 +2.26(+2.93%)
Nov 04, 2021 76.68 77.07 76.12 77.06 1,521,893 +0.73(+0.96%)
Nov 03, 2021 75.56 76.47 74.96 76.33 1,378,549 +0.52(+0.68%)
Nov 02, 2021 74.92 76.66 74.92 75.82 2,245,602 +0.86(+1.14%)
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.