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 (%)
Jul 31, 2023 43.57 44.16 43.50 43.94 5,617,619 +0.37(+0.85%)
Jul 28, 2023 44.45 44.50 43.35 43.57 9,149,989 -0.60(-1.35%)
Jul 27, 2023 44.54 44.92 44.01 44.17 8,793,185 +0.08(+0.19%)
Jul 26, 2023 42.36 44.21 42.25 44.08 10,929,767 +2.13(+5.09%)
Jul 25, 2023 41.50 42.23 41.43 41.95 6,218,536 +0.36(+0.86%)
Jul 24, 2023 41.75 41.93 41.37 41.59 4,046,755 -0.02(-0.04%)
Jul 21, 2023 41.88 42.09 41.58 41.60 5,177,927 -0.35(-0.83%)
Jul 20, 2023 42.24 42.31 41.73 41.95 3,583,413 -0.40(-0.95%)
Jul 19, 2023 42.37 42.46 41.91 42.36 3,747,961 -0.09(-0.21%)
Jul 18, 2023 42.23 42.54 42.23 42.45 3,376,625 +0.06(+0.15%)
Jul 17, 2023 42.08 42.46 41.95 42.38 4,156,087 +0.28(+0.67%)
Jul 14, 2023 42.57 42.62 41.87 42.10 3,640,098 -0.55(-1.29%)
Jul 13, 2023 42.65 42.73 42.45 42.65 4,204,449 +0.08(+0.19%)
Jul 12, 2023 42.54 42.69 42.25 42.57 4,320,510 +0.35(+0.84%)
Jul 11, 2023 42.26 42.31 41.79 42.22 3,862,480 -0.02(-0.04%)
Jul 10, 2023 41.60 42.25 41.33 42.23 4,334,326 +0.63(+1.51%)
Jul 07, 2023 41.55 41.99 41.55 41.60 3,048,569 -0.04(-0.10%)
Jul 06, 2023 41.28 41.67 41.26 41.64 3,886,858 -0.08(-0.19%)
Jul 05, 2023 41.47 41.90 41.32 41.72 3,401,104 -0.11(-0.26%)
Jul 03, 2023 42.05 42.18 41.82 41.83 2,507,651 -0.43(-1.02%)
Jun 30, 2023 41.85 42.40 41.72 42.27 5,473,279 +0.75(+1.80%)
Jun 29, 2023 41.11 41.54 41.05 41.52 4,261,948 +0.46(+1.13%)
Jun 28, 2023 40.87 41.14 40.71 41.06 3,977,669 +0.14(+0.34%)
Jun 27, 2023 40.21 41.02 40.10 40.92 3,906,450 +0.84(+2.09%)
Jun 26, 2023 40.12 40.35 39.95 40.08 3,247,952 +0.18(+0.46%)
Jun 23, 2023 39.90 40.36 39.70 39.90 10,158,954 -0.43(-1.06%)
Jun 22, 2023 40.53 40.53 40.14 40.33 3,781,063 -0.16(-0.39%)
Jun 21, 2023 40.14 40.55 40.09 40.48 4,460,603 +0.16(+0.39%)
Jun 20, 2023 40.46 40.48 40.11 40.33 5,299,288 -0.55(-1.34%)
Jun 16, 2023 41.06 41.12 40.70 40.87 7,473,744 +0.19(+0.47%)
Jun 15, 2023 40.06 40.93 40.06 40.68 4,738,983 +3.24(+8.65%)
May 08, 2023 37.79 37.94 37.26 37.44 2,697,582 -0.18(-0.48%)
May 05, 2023 37.47 37.72 37.27 37.62 4,617,233 +0.56(+1.52%)
May 04, 2023 37.00 37.26 36.71 37.06 5,904,647 -0.12(-0.33%)
May 03, 2023 37.66 37.80 37.13 37.18 5,659,008 -0.26(-0.70%)
May 02, 2023 37.87 38.00 37.14 37.45 6,009,356 -0.54(-1.41%)
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.