Skip to main content

Amphenol Corp A (NY: APH )

69.16 +0.89 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 79.53 80.51 79.20 80.24 2,792,100 +0.57(+0.71%)
Oct 30, 2023 79.69 80.13 78.79 79.68 2,976,883 +0.67(+0.84%)
Oct 27, 2023 79.49 80.08 78.66 79.01 2,163,898 -0.89(-1.11%)
Oct 26, 2023 80.24 80.78 79.16 79.89 4,101,789 +0.54(+0.68%)
Oct 25, 2023 79.04 80.15 78.38 79.36 5,418,836 +0.40(+0.50%)
Oct 24, 2023 79.31 79.61 78.50 78.96 2,789,816 +0.08(+0.10%)
Oct 23, 2023 79.20 80.06 78.72 78.88 3,277,611 -0.68(-0.85%)
Oct 20, 2023 80.63 80.64 79.31 79.56 2,895,359 -1.03(-1.27%)
Oct 19, 2023 81.23 81.64 80.08 80.58 3,099,614 -0.65(-0.80%)
Oct 18, 2023 82.56 82.69 81.22 81.23 2,777,010 -2.11(-2.53%)
Oct 17, 2023 82.56 83.56 82.36 83.34 2,499,877 +0.28(+0.34%)
Oct 16, 2023 82.47 83.50 82.22 83.06 2,803,891 +1.47(+1.81%)
Oct 13, 2023 83.33 83.36 80.93 81.59 4,187,492 -2.23(-2.66%)
Oct 12, 2023 84.84 84.86 83.14 83.82 2,942,810 -0.50(-0.59%)
Oct 11, 2023 83.35 84.44 83.34 84.32 2,697,443 +1.18(+1.41%)
Oct 10, 2023 83.31 83.93 83.00 83.14 2,733,666 +0.35(+0.42%)
Oct 09, 2023 82.23 83.07 81.80 82.79 2,095,873 -0.26(-0.31%)
Oct 06, 2023 82.04 83.50 81.87 83.05 2,419,798 +0.73(+0.88%)
Oct 05, 2023 83.47 84.36 81.75 82.33 2,072,975 -0.70(-0.84%)
Oct 04, 2023 82.10 83.19 81.81 83.02 2,082,889 +1.16(+1.41%)
Oct 03, 2023 82.04 82.67 81.60 81.87 2,378,840 -0.47(-0.57%)
Oct 02, 2023 83.02 83.31 81.90 82.34 2,101,308 -1.33(-1.60%)
Sep 29, 2023 84.24 84.59 83.53 83.67 2,870,271 -0.09(-0.11%)
Sep 28, 2023 82.10 84.17 81.89 83.76 2,656,513 +1.71(+2.09%)
Sep 27, 2023 81.61 82.24 81.06 82.05 3,332,354 +0.90(+1.10%)
Sep 26, 2023 82.47 82.68 80.87 81.15 3,979,856 -1.79(-2.16%)
Sep 25, 2023 82.68 83.02 82.57 82.94 2,295,984 -0.07(-0.08%)
Sep 22, 2023 83.09 83.74 82.88 83.01 1,874,026 -0.01(-0.01%)
Sep 21, 2023 84.03 84.22 83.01 83.02 2,326,351 -1.46(-1.73%)
Sep 20, 2023 86.31 86.36 84.41 84.49 2,266,590 -1.47(-1.72%)
Sep 19, 2023 85.73 86.05 85.07 85.96 2,001,359 +0.06(+0.07%)
Sep 18, 2023 85.12 86.33 85.03 85.90 1,716,974 +0.72(+0.84%)
Sep 15, 2023 85.66 86.21 84.77 85.18 2,864,139 -0.79(-0.91%)
Sep 14, 2023 86.36 86.42 85.56 85.97 2,099,840 +0.00(+0.00%)
Sep 13, 2023 85.97 86.36 85.45 85.97 2,482,964 -0.09(-0.10%)
Sep 12, 2023 85.67 86.45 85.61 86.06 2,188,489 +0.15(+0.17%)
Sep 11, 2023 85.89 85.92 84.67 85.91 2,399,258 +0.56(+0.65%)
Sep 08, 2023 85.50 86.25 85.10 85.35 2,407,033 -0.85(-0.99%)
Sep 07, 2023 86.61 86.99 85.76 86.21 2,286,245 -1.20(-1.38%)
Sep 06, 2023 87.36 88.27 87.06 87.41 2,015,946 -0.01(-0.01%)
Sep 05, 2023 88.07 88.09 87.31 87.42 1,571,882 -0.60(-0.68%)
Sep 01, 2023 88.44 88.49 87.70 88.02 1,789,545 +0.19(+0.21%)
Aug 31, 2023 88.05 88.41 87.55 87.83 2,393,603 +0.09(+0.10%)
Aug 30, 2023 87.14 87.83 87.11 87.74 923,817 +0.38(+0.43%)
Aug 29, 2023 86.05 87.40 85.95 87.36 1,523,929 +1.25(+1.45%)
Aug 28, 2023 86.24 86.50 85.92 86.11 1,207,385 +0.35(+0.41%)
Aug 25, 2023 85.67 86.06 84.78 85.76 1,486,459 +0.76(+0.89%)
Aug 24, 2023 85.76 86.38 84.97 85.01 1,998,336 -0.81(-0.95%)
Aug 23, 2023 85.51 86.13 84.60 85.82 2,030,521 +0.56(+0.65%)
Aug 22, 2023 85.30 85.77 84.86 85.26 1,542,990 +0.33(+0.39%)
Aug 21, 2023 84.61 85.22 84.41 84.94 1,717,709 +0.24(+0.28%)
Aug 18, 2023 84.03 84.96 83.90 84.70 1,509,328 -0.15(-0.18%)
Aug 17, 2023 85.84 85.90 84.50 84.85 1,932,265 -0.50(-0.58%)
Aug 16, 2023 85.98 86.30 85.29 85.34 1,357,027 -0.92(-1.07%)
Aug 15, 2023 86.40 86.78 86.04 86.27 1,802,530 -0.69(-0.79%)
Aug 14, 2023 86.54 87.19 86.46 86.95 2,816,745 +0.29(+0.33%)
Aug 11, 2023 87.20 87.20 86.36 86.67 1,428,512 -0.70(-0.80%)
Aug 10, 2023 88.15 88.78 87.24 87.36 1,552,785 -0.53(-0.60%)
Aug 09, 2023 88.39 88.56 87.73 87.89 2,568,792 -0.33(-0.37%)
Aug 08, 2023 87.87 88.42 87.16 88.22 1,804,815 -0.11(-0.12%)
Aug 07, 2023 87.52 88.74 87.44 88.33 2,043,021 +1.57(+1.81%)
Aug 04, 2023 87.87 88.25 86.68 86.75 1,622,099 -1.17(-1.33%)
Aug 03, 2023 87.36 88.23 87.01 87.93 2,957,031 +0.10(+0.11%)
Aug 02, 2023 87.34 88.27 87.30 87.83 2,973,775 -0.24(-0.27%)
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.