Skip to main content

Amphenol Corp A (NY: APH )

80.43 +3.03 (+3.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 77.50 80.44 77.16 80.43 2,737,293 +3.03(+3.91%)
Nov 29, 2022 77.81 78.27 76.95 77.40 1,663,859 -0.42(-0.54%)
Nov 28, 2022 79.71 79.77 77.43 77.82 2,311,442 -2.52(-3.14%)
Nov 25, 2022 80.00 80.68 79.73 80.34 793,690 +0.27(+0.34%)
Nov 23, 2022 80.27 80.85 79.84 80.07 1,499,716 -0.01(-0.01%)
Nov 22, 2022 79.27 80.24 78.99 80.08 3,277,361 +0.51(+0.64%)
Nov 21, 2022 79.32 80.04 79.17 79.57 2,180,183 -0.14(-0.18%)
Nov 18, 2022 80.09 80.20 79.01 79.71 1,885,184 +0.78(+0.99%)
Nov 17, 2022 77.90 79.03 77.63 78.93 1,356,939 -0.17(-0.21%)
Nov 16, 2022 79.46 80.06 78.91 79.10 1,733,521 -0.60(-0.75%)
Nov 15, 2022 80.20 80.64 78.66 79.70 2,289,122 +1.03(+1.31%)
Nov 14, 2022 79.12 80.08 78.65 78.67 2,086,923 -0.65(-0.82%)
Nov 11, 2022 79.51 80.22 78.89 79.32 2,711,117 +0.26(+0.33%)
Nov 10, 2022 77.00 79.16 76.72 79.06 3,283,459 +4.58(+6.15%)
Nov 09, 2022 75.54 75.92 74.24 74.48 1,848,026 -1.47(-1.94%)
Nov 08, 2022 76.07 76.60 75.18 75.95 2,321,742 +0.11(+0.15%)
Nov 07, 2022 76.50 76.50 75.34 75.84 2,741,209 -0.43(-0.56%)
Nov 04, 2022 75.59 76.41 74.41 76.27 2,703,118 +2.02(+2.72%)
Nov 03, 2022 73.04 74.67 72.68 74.25 2,572,031 +0.22(+0.30%)
Nov 02, 2022 76.19 73.95 74.03 2,693,841 -2.74(-3.57%)
Nov 01, 2022 76.52 77.09 75.40 76.77 2,952,295 +0.94(+1.24%)
Oct 31, 2022 75.94 76.82 75.74 75.83 2,482,497 -0.60(-0.79%)
Oct 28, 2022 74.31 76.69 74.27 76.43 2,709,372 +2.54(+3.44%)
Oct 27, 2022 73.77 74.37 73.02 73.89 3,585,266 +0.70(+0.96%)
Oct 26, 2022 73.00 73.99 71.41 73.19 3,693,014 +0.44(+0.60%)
Oct 25, 2022 71.21 72.90 71.21 72.75 2,823,768 +1.11(+1.55%)
Oct 24, 2022 71.58 72.32 70.67 71.64 3,151,233 +0.09(+0.13%)
Oct 21, 2022 68.99 71.85 68.99 71.55 2,625,366 +2.41(+3.49%)
Oct 20, 2022 70.92 70.92 68.64 69.14 2,879,332 -0.95(-1.36%)
Oct 19, 2022 69.39 70.18 69.26 70.09 2,031,493 +0.02(+0.03%)
Oct 18, 2022 71.41 71.78 69.37 70.07 2,408,002 +0.70(+1.01%)
Oct 17, 2022 68.28 69.66 68.28 69.37 2,247,762 +2.32(+3.46%)
Oct 14, 2022 69.88 70.16 66.95 67.05 2,084,131 -2.21(-3.19%)
Oct 13, 2022 65.69 69.65 65.21 69.26 2,690,853 +2.11(+3.14%)
Oct 12, 2022 67.97 68.12 67.11 67.15 1,712,536 -0.53(-0.78%)
Oct 11, 2022 68.95 69.08 67.36 67.68 2,146,255 -1.64(-2.37%)
Oct 10, 2022 70.82 70.95 68.75 69.32 1,574,025 -0.85(-1.21%)
Oct 07, 2022 71.36 71.49 69.83 70.17 2,322,784 -2.23(-3.08%)
Oct 06, 2022 71.99 73.15 71.84 72.40 2,309,094 +0.52(+0.72%)
Oct 05, 2022 70.68 72.32 70.58 71.88 1,626,158 +0.27(+0.38%)
Oct 04, 2022 70.72 71.66 70.60 71.61 2,308,719 +2.22(+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.