Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 74.92 75.52 74.61 74.96 2,001,631 +0.19(+0.25%)
Oct 29, 2021 74.32 75.24 74.22 74.78 1,903,356 +0.14(+0.18%)
Oct 28, 2021 74.31 74.82 73.38 74.64 3,462,317 +0.84(+1.14%)
Oct 27, 2021 75.19 75.89 73.65 73.80 3,141,407 -2.91(-3.80%)
Oct 26, 2021 77.16 76.71 2,032,608 -0.35(-0.45%)
Oct 25, 2021 77.36 77.53 76.68 77.06 1,623,109 -0.18(-0.23%)
Oct 22, 2021 77.44 78.04 77.00 77.24 1,440,828 -0.19(-0.24%)
Oct 21, 2021 76.32 77.65 76.32 77.43 2,286,667 +1.11(+1.46%)
Oct 20, 2021 75.93 76.54 75.76 76.31 1,493,679 +0.51(+0.67%)
Oct 19, 2021 75.97 76.07 75.33 75.81 1,329,637 +0.34(+0.45%)
Oct 18, 2021 74.63 75.74 74.21 75.47 1,571,959 +0.40(+0.53%)
Oct 15, 2021 74.83 75.13 74.52 75.07 2,104,681 +0.62(+0.84%)
Oct 14, 2021 73.19 74.46 72.97 74.44 1,696,510 +1.95(+2.69%)
Oct 13, 2021 72.10 72.62 71.52 72.50 2,461,687 +0.42(+0.58%)
Oct 12, 2021 73.24 73.48 71.93 72.08 1,658,892 -1.04(-1.43%)
Oct 11, 2021 73.52 73.99 73.10 73.12 1,412,075 -0.65(-0.88%)
Oct 08, 2021 73.80 74.05 73.42 73.77 1,376,274 +0.14(+0.19%)
Oct 07, 2021 73.31 74.07 73.31 73.64 1,259,522 +1.04(+1.44%)
Oct 06, 2021 71.81 72.64 71.27 72.59 1,841,782 -0.06(-0.08%)
Oct 05, 2021 72.02 73.10 71.70 72.65 2,007,269 +1.02(+1.43%)
Oct 04, 2021 72.24 72.60 71.27 71.63 2,207,129 -1.04(-1.43%)
Oct 01, 2021 71.74 73.06 71.13 72.67 2,818,444 +1.34(+1.88%)
Sep 30, 2021 72.80 73.29 71.33 71.33 3,531,673 -1.28(-1.76%)
Sep 29, 2021 73.93 74.19 72.49 72.60 4,493,480 -1.07(-1.45%)
Sep 28, 2021 74.50 75.32 73.64 73.68 4,265,665 -1.59(-2.11%)
Sep 27, 2021 75.16 75.67 74.85 75.26 2,103,371 -0.21(-0.28%)
Sep 24, 2021 74.62 75.66 74.62 75.48 1,579,490 +0.44(+0.58%)
Sep 23, 2021 74.00 75.21 73.87 75.04 2,008,854 +1.44(+1.96%)
Sep 22, 2021 72.63 74.33 72.54 73.60 2,686,821 +1.65(+2.29%)
Sep 21, 2021 72.76 72.76 71.44 71.95 2,157,192 -0.32(-0.44%)
Sep 20, 2021 72.56 72.80 71.67 72.27 2,978,281 -1.34(-1.82%)
Sep 17, 2021 74.00 74.29 73.31 73.61 4,952,030 -0.73(-0.98%)
Sep 16, 2021 74.13 74.67 73.70 74.34 2,096,942 +0.06(+0.08%)
Sep 15, 2021 73.46 74.35 73.46 74.28 2,082,005 +0.66(+0.90%)
Sep 14, 2021 74.08 74.08 73.16 73.62 2,094,682 -0.18(-0.25%)
Sep 13, 2021 73.78 74.00 73.06 73.81 3,204,443 +0.54(+0.74%)
Sep 10, 2021 73.56 74.25 73.22 73.26 1,941,343 +0.14(+0.19%)
Sep 09, 2021 73.41 73.92 73.11 73.13 2,185,696 -0.33(-0.45%)
Sep 08, 2021 73.74 73.86 72.89 73.46 1,976,105 -0.41(-0.55%)
Sep 07, 2021 74.69 74.82 73.84 73.86 1,928,108 -1.03(-1.38%)
Sep 03, 2021 74.52 74.94 74.43 74.90 1,366,051 +0.19(+0.26%)
Sep 02, 2021 74.54 74.74 74.16 74.70 1,706,887 +0.49(+0.65%)
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.