Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 113.98 115.41 113.93 115.30 4,589,184 +1.96(+1.73%)
Mar 26, 2024 114.65 115.26 113.27 113.34 3,424,572 -0.88(-0.77%)
Mar 25, 2024 118.00 119.59 114.08 114.22 4,273,469 -0.20(-0.17%)
Mar 22, 2024 114.50 115.18 113.86 114.42 2,489,508 +0.01(+0.01%)
Mar 21, 2024 113.00 114.80 112.97 114.41 3,014,334 +2.30(+2.05%)
Mar 20, 2024 111.03 112.19 110.83 112.11 1,780,108 +1.14(+1.03%)
Mar 19, 2024 109.69 111.05 109.45 110.97 2,351,005 +1.38(+1.26%)
Mar 18, 2024 109.81 110.31 109.49 109.59 2,609,382 +0.29(+0.27%)
Mar 15, 2024 108.57 109.62 108.53 109.30 4,675,531 -0.08(-0.07%)
Mar 14, 2024 111.03 111.30 108.74 109.38 2,005,548 -1.15(-1.04%)
Mar 13, 2024 110.52 110.89 109.74 110.53 2,285,531 -0.07(-0.06%)
Mar 12, 2024 109.86 110.89 109.31 110.60 1,835,002 +0.72(+0.66%)
Mar 11, 2024 110.57 110.57 108.81 109.88 2,174,167 -0.53(-0.48%)
Mar 08, 2024 111.47 112.11 110.13 110.41 2,288,976 -0.94(-0.84%)
Mar 07, 2024 110.91 111.78 110.90 111.35 2,003,517 +0.84(+0.76%)
Mar 06, 2024 110.36 111.51 110.26 110.51 2,155,677 +0.87(+0.79%)
Mar 05, 2024 111.33 111.55 108.88 109.64 1,938,782 -2.28(-2.04%)
Mar 04, 2024 111.00 112.40 110.87 111.92 2,249,225 +1.11(+1.00%)
Mar 01, 2024 109.13 110.88 108.95 110.81 2,149,381 +1.57(+1.44%)
Feb 29, 2024 108.88 109.72 108.47 109.24 4,643,146 +0.89(+0.82%)
Feb 28, 2024 107.74 109.00 107.71 108.35 2,017,073 +0.41(+0.38%)
Feb 27, 2024 108.12 108.15 107.51 107.94 1,989,457 -0.16(-0.15%)
Feb 26, 2024 107.50 108.20 107.34 108.10 2,558,395 +0.63(+0.59%)
Feb 23, 2024 106.94 107.69 106.49 107.47 1,995,424 +1.02(+0.96%)
Feb 22, 2024 106.01 106.92 105.78 106.45 3,100,630 +1.45(+1.38%)
Feb 21, 2024 104.43 105.17 104.20 105.00 2,319,837 +0.39(+0.37%)
Feb 20, 2024 104.70 105.24 104.13 104.61 2,165,820 -0.91(-0.86%)
Feb 16, 2024 105.94 106.51 105.33 105.52 1,817,937 -0.15(-0.14%)
Feb 15, 2024 104.54 105.77 104.54 105.67 1,989,891 +1.56(+1.50%)
Feb 14, 2024 103.73 104.23 103.38 104.11 2,158,234 +1.03(+1.00%)
Feb 13, 2024 103.17 103.78 102.27 103.08 2,522,285 -1.95(-1.86%)
Feb 12, 2024 105.28 105.66 104.87 105.03 1,863,212 -0.26(-0.25%)
Feb 09, 2024 105.00 105.41 104.54 105.29 1,643,155 +0.43(+0.41%)
Feb 08, 2024 104.32 104.97 104.30 104.86 2,038,807 +0.60(+0.58%)
Feb 07, 2024 103.03 104.36 102.65 104.26 2,487,242 +1.49(+1.45%)
Feb 06, 2024 102.94 103.50 102.31 102.77 2,748,318 -0.22(-0.21%)
Feb 05, 2024 103.30 103.39 102.05 102.99 2,089,746 -0.47(-0.45%)
Feb 02, 2024 102.07 104.10 102.07 103.46 2,706,624 +1.04(+1.02%)
Feb 01, 2024 101.24 102.46 100.96 102.42 2,549,059 +1.32(+1.31%)
Jan 31, 2024 102.38 102.69 101.05 101.10 2,837,492 -1.68(-1.63%)
Jan 30, 2024 102.50 103.07 102.19 102.78 3,027,915 +1.33(+1.31%)
Jan 29, 2024 100.15 101.45 99.95 101.45 2,312,237 +0.74(+0.73%)
Jan 26, 2024 100.81 101.60 100.21 100.71 2,241,695 -0.10(-0.10%)
Jan 25, 2024 99.42 101.78 98.75 100.81 4,138,154 +0.15(+0.15%)
Jan 24, 2024 101.09 103.06 99.11 100.66 6,556,915 +2.72(+2.78%)
Jan 23, 2024 98.12 98.19 97.04 97.94 3,389,576 -0.03(-0.03%)
Jan 22, 2024 97.63 98.48 97.42 97.97 2,756,440 +0.36(+0.37%)
Jan 19, 2024 97.36 97.75 96.53 97.61 3,511,008 +0.91(+0.94%)
Jan 18, 2024 95.86 96.77 95.53 96.70 2,834,173 +1.37(+1.44%)
Jan 17, 2024 95.48 96.07 94.75 95.33 2,090,442 -0.81(-0.84%)
Jan 16, 2024 96.15 96.34 95.39 96.14 2,230,758 -0.36(-0.37%)
Jan 12, 2024 96.87 97.03 96.08 96.50 1,544,459 +0.08(+0.08%)
Jan 11, 2024 96.21 96.54 95.13 96.42 2,036,855 +0.21(+0.22%)
Jan 10, 2024 95.82 96.50 95.53 96.21 1,913,170 +0.36(+0.38%)
Jan 09, 2024 95.45 96.24 95.30 95.85 1,624,605 -0.73(-0.76%)
Jan 08, 2024 95.12 96.61 95.07 96.58 2,301,211 +2.12(+2.24%)
Jan 05, 2024 94.29 95.08 94.05 94.46 2,009,437 -0.17(-0.18%)
Jan 04, 2024 93.92 95.22 93.89 94.63 2,471,757 -0.45(-0.47%)
Jan 03, 2024 96.21 96.21 95.03 95.08 3,071,481 -1.75(-1.81%)
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.