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, 2023 77.30 78.80 77.02 78.77 2,017,926 +1.46(+1.89%)
Jan 30, 2023 77.24 78.00 77.04 77.31 1,735,684 -0.36(-0.46%)
Jan 27, 2023 76.56 78.39 76.18 77.66 2,627,275 +0.26(+0.33%)
Jan 26, 2023 78.53 78.68 76.88 77.41 2,954,338 -0.96(-1.22%)
Jan 25, 2023 73.99 78.52 73.57 78.37 3,929,817 -0.08(-0.10%)
Jan 24, 2023 77.81 78.96 76.99 78.44 2,515,886 +0.52(+0.67%)
Jan 23, 2023 77.17 78.59 76.82 77.92 2,401,962 +0.83(+1.08%)
Jan 20, 2023 76.73 77.11 76.05 77.09 2,978,825 +0.68(+0.89%)
Jan 19, 2023 77.43 77.65 75.84 76.41 2,720,524 -1.51(-1.94%)
Jan 18, 2023 80.05 80.38 77.75 77.92 3,733,781 -1.76(-2.21%)
Jan 17, 2023 79.49 80.56 79.41 79.68 2,038,972 +0.32(+0.40%)
Jan 13, 2023 79.30 79.81 78.76 79.36 2,096,020 -0.52(-0.66%)
Jan 12, 2023 79.84 80.56 79.15 79.89 2,101,874 +0.22(+0.27%)
Jan 11, 2023 78.84 79.69 78.57 79.67 2,165,296 +1.36(+1.74%)
Jan 10, 2023 78.14 78.65 77.73 78.31 1,491,958 +0.18(+0.23%)
Jan 09, 2023 78.07 79.41 77.65 78.13 1,997,386 +0.54(+0.70%)
Jan 06, 2023 77.00 78.13 76.42 77.59 1,844,228 +1.85(+2.44%)
Jan 05, 2023 75.86 76.42 75.52 75.74 3,456,566 -0.82(-1.07%)
Jan 04, 2023 76.48 76.95 75.61 76.56 2,158,704 +1.12(+1.48%)
Jan 03, 2023 75.75 75.92 74.55 75.44 2,574,883 +0.26(+0.34%)
Dec 30, 2022 75.06 75.30 74.33 75.19 1,258,890 -0.47(-0.63%)
Dec 29, 2022 74.62 76.11 74.62 75.66 1,141,639 +1.71(+2.31%)
Dec 28, 2022 75.24 75.72 73.79 73.95 1,157,476 -1.44(-1.91%)
Dec 27, 2022 75.00 75.78 74.39 75.39 1,860,059 +0.53(+0.71%)
Dec 23, 2022 74.97 75.22 74.08 74.86 1,413,175 -0.25(-0.33%)
Dec 22, 2022 75.00 75.34 73.80 75.11 1,872,227 -0.71(-0.94%)
Dec 21, 2022 75.81 76.22 75.24 75.82 1,847,646 +0.54(+0.72%)
Dec 20, 2022 74.99 75.68 74.78 75.27 2,502,092 +0.28(+0.37%)
Dec 19, 2022 76.41 76.67 74.61 75.00 2,244,777 -1.48(-1.94%)
Dec 16, 2022 76.27 76.90 75.72 76.48 4,631,468 -0.48(-0.63%)
Dec 15, 2022 79.25 79.36 76.85 76.96 2,233,392 -3.52(-4.37%)
Dec 14, 2022 80.66 81.60 79.45 80.48 3,398,033 -0.25(-0.30%)
Dec 13, 2022 80.75 81.48 79.53 80.72 3,629,783 +1.75(+2.22%)
Dec 12, 2022 77.41 78.99 77.21 78.97 2,416,915 +1.65(+2.14%)
Dec 09, 2022 78.17 78.49 77.25 77.32 1,433,514 -1.02(-1.31%)
Dec 08, 2022 77.43 78.43 77.30 78.34 2,311,701 +1.47(+1.91%)
Dec 07, 2022 76.80 77.49 76.39 76.87 1,538,951 -0.21(-0.27%)
Dec 06, 2022 78.24 78.43 76.58 77.08 1,241,150 -1.19(-1.52%)
Dec 05, 2022 78.77 78.86 77.67 78.27 2,085,527 -1.12(-1.41%)
Dec 02, 2022 78.63 79.66 78.21 79.39 1,360,997 -0.25(-0.31%)
Dec 01, 2022 79.77 80.07 79.02 79.64 1,681,398 +0.43(+0.55%)
Nov 30, 2022 76.32 79.22 75.99 79.21 2,779,552 +2.98(+3.91%)
Nov 29, 2022 76.63 77.08 75.78 76.22 1,689,546 -0.41(-0.54%)
Nov 28, 2022 78.50 78.56 76.25 76.64 2,347,127 -2.48(-3.14%)
Nov 25, 2022 78.78 79.45 78.52 79.12 805,943 +0.27(+0.34%)
Nov 23, 2022 79.05 79.62 78.63 78.85 1,522,869 -0.01(-0.01%)
Nov 22, 2022 78.06 79.02 77.79 78.86 3,327,958 +0.50(+0.64%)
Nov 21, 2022 78.11 78.82 77.97 78.36 2,213,841 -0.14(-0.18%)
Nov 18, 2022 78.87 78.98 77.81 78.50 1,914,288 +0.77(+0.99%)
Nov 17, 2022 76.72 77.83 76.45 77.73 1,377,888 -0.17(-0.21%)
Nov 16, 2022 78.25 78.84 77.71 77.90 1,760,284 -0.59(-0.75%)
Nov 15, 2022 78.98 79.41 77.46 78.49 2,324,462 +1.01(+1.31%)
Nov 14, 2022 77.92 78.87 77.45 77.47 2,119,142 -0.64(-0.82%)
Nov 11, 2022 78.30 79.00 77.69 78.11 2,752,972 +0.26(+0.33%)
Nov 10, 2022 75.83 77.95 75.55 77.86 3,334,150 +4.51(+6.15%)
Nov 09, 2022 74.39 74.77 73.11 73.35 1,876,556 -1.45(-1.94%)
Nov 08, 2022 74.91 75.44 74.04 74.80 2,357,586 +0.11(+0.15%)
Nov 07, 2022 75.34 75.34 74.19 74.69 2,783,529 -0.42(-0.56%)
Nov 04, 2022 74.44 75.25 73.28 75.11 2,744,850 +1.99(+2.72%)
Nov 03, 2022 71.93 73.54 71.58 73.12 2,611,739 +0.22(+0.30%)
Nov 02, 2022 75.03 72.83 72.90 2,735,429 -2.70(-3.57%)
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.