Skip to main content

Amphenol Corp A (NY: APH )

68.02 -0.71 (-1.03%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 68.10 68.78 67.46 68.73 10,732,591 +0.29(+0.42%)
Jun 20, 2024 69.99 70.84 68.32 68.44 10,982,125 -1.29(-1.85%)
Jun 18, 2024 68.99 69.95 67.90 69.73 5,635,491 +0.68(+0.98%)
Jun 17, 2024 68.17 69.28 67.54 69.05 5,098,636 +0.89(+1.30%)
Jun 14, 2024 68.22 68.62 67.26 68.16 4,002,882 -0.72(-1.04%)
Jun 13, 2024 68.69 68.92 67.63 68.88 6,162,594 +0.30(+0.44%)
Jun 12, 2024 67.90 68.86 67.15 68.58 6,668,642 -65.64(-48.90%)
Jun 11, 2024 132.95 134.26 132.81 134.22 2,403,265 +0.59(+0.44%)
Jun 10, 2024 129.91 133.84 129.85 133.63 2,714,671 +3.20(+2.45%)
Jun 07, 2024 130.77 131.40 130.12 130.43 2,295,451 -0.22(-0.17%)
Jun 06, 2024 133.07 133.60 130.31 130.65 3,240,620 -2.42(-1.82%)
Jun 05, 2024 130.97 133.24 130.45 133.07 3,581,459 +3.23(+2.48%)
Jun 04, 2024 130.22 130.85 129.03 129.84 4,378,164 -1.73(-1.31%)
Jun 03, 2024 132.56 133.13 130.25 131.57 3,947,879 -0.59(-0.45%)
May 31, 2024 132.10 132.98 128.97 132.16 8,251,940 -0.70(-0.53%)
May 30, 2024 132.90 133.43 132.17 132.86 3,630,590 +0.00(+0.00%)
May 29, 2024 132.11 133.49 130.54 132.86 5,075,418 -0.91(-0.68%)
May 28, 2024 137.98 138.36 133.35 133.77 4,844,076 -2.26(-1.66%)
May 24, 2024 137.17 138.37 135.97 136.02 3,938,724 -0.16(-0.12%)
May 23, 2024 136.14 137.16 134.56 136.18 4,233,784 +1.83(+1.36%)
May 22, 2024 135.00 136.07 133.96 134.36 3,480,670 -0.83(-0.61%)
May 21, 2024 133.28 135.46 133.06 135.19 3,073,603 +2.04(+1.53%)
May 20, 2024 131.93 134.20 131.49 133.15 3,122,825 +1.45(+1.10%)
May 17, 2024 132.79 133.07 131.17 131.70 4,513,493 +0.20(+0.15%)
May 16, 2024 133.06 133.69 131.22 131.50 4,039,538 -0.25(-0.19%)
May 15, 2024 129.49 131.87 129.36 131.75 3,637,815 +3.39(+2.64%)
May 14, 2024 127.02 128.47 126.56 128.36 2,401,494 +1.40(+1.10%)
May 13, 2024 127.47 127.58 126.50 126.96 2,272,802 -0.41(-0.32%)
May 10, 2024 128.00 128.42 126.79 127.37 2,363,076 -0.04(-0.03%)
May 09, 2024 126.55 127.58 125.94 127.41 2,646,738 +1.00(+0.79%)
May 08, 2024 123.63 126.86 123.43 126.41 2,997,238 +1.89(+1.52%)
May 07, 2024 124.80 125.45 124.13 124.52 3,721,644 -0.07(-0.06%)
May 06, 2024 122.81 124.64 122.59 124.59 2,031,053 +2.15(+1.75%)
May 03, 2024 122.22 122.84 120.82 122.44 3,284,631 +1.64(+1.36%)
May 02, 2024 120.01 120.84 118.21 120.81 2,505,519 +1.74(+1.46%)
May 01, 2024 119.69 121.11 118.62 119.07 4,360,261 -1.51(-1.25%)
Apr 30, 2024 121.81 123.40 120.51 120.58 3,589,337 -1.36(-1.11%)
Apr 29, 2024 121.31 121.99 120.18 121.94 2,804,423 +1.64(+1.36%)
Apr 26, 2024 118.81 121.06 118.81 120.30 4,179,568 +1.48(+1.24%)
Apr 25, 2024 115.04 119.29 113.34 118.82 4,261,671 +2.70(+2.32%)
Apr 24, 2024 119.00 119.20 114.31 116.12 7,637,520 +2.05(+1.79%)
Apr 23, 2024 112.54 114.27 111.95 114.08 5,106,691 +2.40(+2.15%)
Apr 22, 2024 110.97 112.48 110.02 111.68 3,280,006 +1.69(+1.53%)
Apr 19, 2024 110.80 111.70 109.27 110.00 3,775,042 -0.71(-0.64%)
Apr 18, 2024 111.37 112.52 110.68 110.70 2,878,839 -0.61(-0.55%)
Apr 17, 2024 112.39 112.87 110.87 111.31 2,645,893 -1.08(-0.96%)
Apr 16, 2024 112.37 112.76 111.55 112.39 3,914,318 +0.18(+0.16%)
Apr 15, 2024 114.37 115.11 111.84 112.21 2,511,682 -0.93(-0.82%)
Apr 12, 2024 113.78 114.71 112.69 113.14 3,053,294 -2.56(-2.21%)
Apr 11, 2024 114.50 116.00 113.72 115.70 3,174,472 +1.12(+0.98%)
Apr 10, 2024 112.91 115.46 112.33 114.58 4,118,715 -0.22(-0.19%)
Apr 09, 2024 116.81 117.21 114.02 114.80 4,076,619 -1.64(-1.41%)
Apr 08, 2024 117.97 118.38 115.94 116.44 4,354,530 -0.76(-0.65%)
Apr 05, 2024 115.46 117.40 115.38 117.19 3,385,029 +2.28(+1.98%)
Apr 04, 2024 117.86 118.43 114.56 114.92 3,418,429 -0.27(-0.23%)
Apr 03, 2024 114.34 115.91 113.14 115.19 3,826,577 +2.31(+2.04%)
Apr 02, 2024 112.76 113.09 111.96 112.88 2,489,988 -0.99(-0.87%)
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.