Skip to main content

Amphenol Corp A (NY: APH )

72.17 +2.46 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 72.36 72.36 70.79 72.17 11,720,524 +2.46(+3.53%)
Nov 05, 2024 68.30 69.77 68.20 69.71 5,579,427 +1.49(+2.18%)
Nov 04, 2024 68.00 68.51 67.56 68.22 4,818,099 +0.36(+0.53%)
Nov 01, 2024 67.72 68.39 67.11 67.86 5,456,414 +0.84(+1.25%)
Oct 31, 2024 68.09 68.09 66.84 67.02 6,512,911 -1.34(-1.96%)
Oct 30, 2024 68.50 68.86 67.81 68.36 6,133,711 -0.52(-0.75%)
Oct 29, 2024 68.68 69.13 68.36 68.88 8,117,147 +0.20(+0.29%)
Oct 28, 2024 70.31 70.33 68.49 68.68 7,116,367 -0.73(-1.05%)
Oct 25, 2024 70.41 70.68 68.91 69.41 7,041,150 -0.39(-0.56%)
Oct 24, 2024 69.46 70.16 68.66 69.80 9,833,076 +1.33(+1.94%)
Oct 23, 2024 68.00 71.20 67.21 68.47 12,309,630 +1.62(+2.42%)
Oct 22, 2024 66.26 67.31 66.03 66.85 7,895,475 -0.02(-0.03%)
Oct 21, 2024 67.23 67.53 66.67 66.87 8,212,787 -0.59(-0.87%)
Oct 18, 2024 67.69 67.97 67.15 67.46 10,159,226 -0.08(-0.12%)
Oct 17, 2024 67.89 68.48 67.22 67.54 6,552,092 +0.54(+0.81%)
Oct 16, 2024 65.81 67.50 65.73 67.00 6,848,403 +1.30(+1.98%)
Oct 15, 2024 67.64 67.92 65.18 65.70 15,083,592 -1.68(-2.49%)
Oct 14, 2024 66.11 67.41 66.05 67.38 6,682,719 +1.82(+2.78%)
Oct 11, 2024 64.40 65.72 64.30 65.56 5,249,297 +1.00(+1.55%)
Oct 10, 2024 64.33 65.10 64.20 64.56 3,863,808 -0.38(-0.59%)
Oct 09, 2024 64.33 65.15 63.92 64.94 4,693,747 +0.61(+0.95%)
Oct 08, 2024 63.31 64.53 63.31 64.33 6,678,914 +1.48(+2.35%)
Oct 07, 2024 61.97 62.88 61.95 62.85 5,020,199 +0.45(+0.72%)
Oct 04, 2024 62.73 62.76 61.96 62.40 5,287,880 +0.33(+0.53%)
Oct 03, 2024 62.07 62.88 61.92 62.07 6,565,245 -0.07(-0.11%)
Oct 02, 2024 63.22 64.02 62.12 62.14 8,607,329 -1.48(-2.33%)
Oct 01, 2024 65.12 65.30 63.13 63.62 6,527,330 -1.54(-2.36%)
Sep 30, 2024 64.76 65.19 64.04 65.16 9,220,678 +0.14(+0.22%)
Sep 27, 2024 65.83 65.98 64.69 65.02 6,312,786 -0.70(-1.07%)
Sep 26, 2024 66.42 66.98 65.46 65.72 4,677,869 +0.36(+0.55%)
Sep 25, 2024 66.12 66.56 65.09 65.36 5,058,996 -0.79(-1.19%)
Sep 24, 2024 65.80 66.23 65.24 66.15 8,357,620 +0.48(+0.73%)
Sep 23, 2024 65.98 66.34 65.57 65.67 4,984,232 -0.24(-0.36%)
Sep 20, 2024 65.19 65.99 64.99 65.91 8,004,598 +0.62(+0.95%)
Sep 19, 2024 65.24 65.58 64.62 65.29 3,841,692 +1.99(+3.14%)
Sep 18, 2024 64.82 65.05 63.24 63.30 5,862,190 -0.69(-1.08%)
Sep 17, 2024 63.70 64.28 63.12 63.99 4,313,006 +0.89(+1.40%)
Sep 16, 2024 63.39 63.60 62.60 63.10 5,722,018 -0.31(-0.49%)
Sep 13, 2024 63.56 64.16 63.12 63.41 6,052,220 +0.13(+0.20%)
Sep 12, 2024 61.98 63.56 61.87 63.28 6,235,605 +1.39(+2.24%)
Sep 11, 2024 60.95 61.99 59.80 61.90 9,809,716 +1.27(+2.09%)
Sep 10, 2024 60.71 61.10 60.19 60.63 4,000,091 +0.06(+0.10%)
Sep 09, 2024 60.53 60.74 59.72 60.57 6,355,618 +0.88(+1.47%)
Sep 06, 2024 61.72 62.12 59.55 59.69 5,758,274 -2.00(-3.25%)
Sep 05, 2024 60.84 61.93 60.84 61.70 5,172,169 +0.56(+0.91%)
Sep 04, 2024 57.85 61.39 57.53 61.14 10,694,630 -0.61(-0.99%)
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.