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 (%)
Sep 30, 2021 72.68 73.17 71.21 71.21 3,537,299 -1.27(-1.76%)
Sep 29, 2021 73.81 74.07 72.37 72.49 4,500,638 -1.07(-1.45%)
Sep 28, 2021 74.38 75.20 73.52 73.56 4,272,460 -1.59(-2.11%)
Sep 27, 2021 75.04 75.55 74.73 75.14 2,106,722 -0.21(-0.28%)
Sep 24, 2021 74.50 75.54 74.50 75.36 1,582,006 +0.44(+0.58%)
Sep 23, 2021 73.88 75.09 73.75 74.92 2,012,055 +1.44(+1.96%)
Sep 22, 2021 72.52 74.21 72.42 73.48 2,691,102 +1.64(+2.29%)
Sep 21, 2021 72.64 72.64 71.33 71.84 2,160,629 -0.32(-0.44%)
Sep 20, 2021 72.44 72.68 71.55 72.16 2,983,026 -1.34(-1.82%)
Sep 17, 2021 73.88 74.17 73.19 73.50 4,959,919 -0.73(-0.98%)
Sep 16, 2021 74.01 74.55 73.58 74.22 2,100,282 +0.06(+0.08%)
Sep 15, 2021 73.34 74.23 73.34 74.16 2,085,322 +0.66(+0.90%)
Sep 14, 2021 73.96 73.96 73.05 73.50 2,098,019 -0.18(-0.25%)
Sep 13, 2021 73.66 73.88 72.95 73.69 3,209,548 +0.54(+0.74%)
Sep 10, 2021 73.45 74.14 73.11 73.15 1,944,436 +0.14(+0.19%)
Sep 09, 2021 73.29 73.81 72.99 73.01 2,189,178 -0.33(-0.45%)
Sep 08, 2021 73.62 73.74 72.78 73.34 1,979,253 -0.41(-0.55%)
Sep 07, 2021 74.57 74.70 73.72 73.75 1,931,179 -1.03(-1.38%)
Sep 03, 2021 74.40 74.82 74.31 74.78 1,368,227 +0.19(+0.26%)
Sep 02, 2021 74.42 74.62 74.04 74.58 1,709,606 +0.49(+0.65%)
Sep 01, 2021 74.42 74.45 73.89 74.10 2,043,915 -0.28(-0.38%)
Aug 31, 2021 74.79 74.79 73.88 74.38 2,194,882 -0.29(-0.39%)
Aug 30, 2021 74.66 74.98 74.30 74.67 1,306,615 +0.17(+0.23%)
Aug 27, 2021 73.70 74.74 73.67 74.49 2,292,901 +1.10(+1.49%)
Aug 26, 2021 73.66 73.80 73.18 73.40 1,607,227 -0.16(-0.21%)
Aug 25, 2021 73.08 73.67 73.03 73.55 1,537,972 +0.43(+0.58%)
Aug 24, 2021 73.17 73.59 73.05 73.13 2,558,320 +0.08(+0.11%)
Aug 23, 2021 72.60 73.18 72.30 73.05 2,026,171 +0.77(+1.06%)
Aug 20, 2021 71.96 72.37 71.82 72.28 3,794,023 +0.34(+0.47%)
Aug 19, 2021 71.19 72.08 70.89 71.94 2,187,010 +0.20(+0.28%)
Aug 18, 2021 71.76 72.45 71.58 71.74 2,423,080 -0.19(-0.27%)
Aug 17, 2021 72.06 72.31 71.21 71.93 2,150,745 -0.38(-0.52%)
Aug 16, 2021 71.72 72.33 71.41 72.31 1,608,274 +0.50(+0.69%)
Aug 13, 2021 71.66 71.94 71.50 71.82 1,209,220 +0.08(+0.11%)
Aug 12, 2021 71.52 71.81 71.27 71.74 1,875,625 +0.18(+0.26%)
Aug 11, 2021 71.32 71.60 71.16 71.55 1,353,101 +0.09(+0.12%)
Aug 10, 2021 71.34 71.61 71.02 71.47 1,382,177 +0.19(+0.27%)
Aug 09, 2021 71.19 71.55 70.97 71.27 1,524,889 -0.19(-0.27%)
Aug 06, 2021 71.57 71.68 71.25 71.47 1,575,963 -0.05(-0.07%)
Aug 05, 2021 71.61 71.79 71.09 71.52 1,957,460 +0.13(+0.18%)
Aug 04, 2021 71.63 71.88 71.04 71.39 2,245,312 -0.27(-0.38%)
Aug 03, 2021 70.82 71.82 70.73 71.66 3,625,324 +1.12(+1.58%)
Aug 02, 2021 70.71 70.94 70.22 70.54 3,335,622 +0.18(+0.26%)
Jul 30, 2021 69.54 70.48 69.46 70.36 2,549,978 +0.51(+0.74%)
Jul 29, 2021 69.32 70.18 69.24 69.85 3,646,644 +1.16(+1.68%)
Jul 28, 2021 68.57 69.59 68.34 68.69 4,749,480 +0.37(+0.54%)
Jul 27, 2021 68.31 68.56 67.73 68.32 2,901,314 -0.34(-0.49%)
Jul 26, 2021 68.75 69.03 68.37 68.66 2,443,609 -0.25(-0.37%)
Jul 23, 2021 68.59 68.92 68.22 68.91 2,160,074 +0.94(+1.39%)
Jul 22, 2021 68.27 68.55 67.58 67.97 2,533,111 -0.12(-0.17%)
Jul 21, 2021 66.89 68.15 66.88 68.09 3,567,670 +1.49(+2.24%)
Jul 20, 2021 65.80 66.90 65.51 66.59 2,306,139 +1.18(+1.81%)
Jul 19, 2021 64.90 65.72 64.79 65.41 3,774,659 -0.62(-0.94%)
Jul 16, 2021 67.33 67.62 65.90 66.03 6,651,735 -1.03(-1.53%)
Jul 15, 2021 67.42 67.68 66.73 67.06 3,497,959 -0.74(-1.09%)
Jul 14, 2021 68.52 68.96 67.56 67.80 2,894,705 -0.08(-0.11%)
Jul 13, 2021 67.91 68.52 67.81 67.88 2,885,012 -0.43(-0.63%)
Jul 12, 2021 68.38 68.70 67.99 68.30 3,033,147 +0.06(+0.09%)
Jul 09, 2021 67.65 68.32 67.16 68.24 2,426,592 +1.17(+1.75%)
Jul 08, 2021 66.78 67.23 66.15 67.07 2,042,663 -0.72(-1.06%)
Jul 07, 2021 67.37 67.85 66.75 67.79 1,964,762 +0.51(+0.76%)
Jul 06, 2021 67.94 68.04 66.55 67.27 2,391,948 -0.62(-0.91%)
Jul 02, 2021 67.39 68.24 67.35 67.89 3,156,731 +0.96(+1.44%)
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.