Skip to main content

Amphenol Corp A (NY:APH)

98.75 +1.08 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 97.97 99.00 97.38 98.75 8,248,296 +1.08(+1.11%)
Jun 27, 2025 97.09 98.07 96.45 97.67 19,777,948 +0.69(+0.71%)
Jun 26, 2025 97.03 97.99 96.89 96.98 12,473,801 -0.04(-0.04%)
Jun 25, 2025 96.13 97.41 95.80 97.02 6,297,621 +1.22(+1.27%)
Jun 24, 2025 96.17 96.69 94.88 95.80 11,952,908 +0.55(+0.58%)
Jun 23, 2025 93.45 95.28 92.98 95.25 11,459,040 +1.43(+1.52%)
Jun 20, 2025 94.14 94.51 92.98 93.82 16,440,177 +0.35(+0.37%)
Jun 18, 2025 92.78 94.19 92.54 93.47 9,920,631 +0.67(+0.72%)
Jun 17, 2025 92.59 93.73 92.22 92.80 14,240,926 -0.58(-0.62%)
Jun 16, 2025 93.30 94.04 93.11 93.38 5,213,865 +0.89(+0.96%)
Jun 13, 2025 93.01 93.77 92.08 92.49 7,132,456 -2.11(-2.23%)
Jun 12, 2025 92.73 94.83 92.34 94.60 5,848,558 +1.53(+1.64%)
Jun 11, 2025 92.56 93.30 91.61 93.07 7,601,520 +0.58(+0.63%)
Jun 10, 2025 93.44 94.11 91.06 92.49 8,667,578 -0.47(-0.51%)
Jun 09, 2025 93.55 93.90 92.77 92.96 7,702,227 -0.40(-0.43%)
Jun 06, 2025 93.26 93.68 92.82 93.36 4,289,501 +0.84(+0.91%)
Jun 05, 2025 92.36 93.33 91.88 92.52 8,686,614 +0.61(+0.66%)
Jun 04, 2025 91.96 92.41 91.48 91.91 6,070,315 +0.23(+0.25%)
Jun 03, 2025 90.89 91.88 90.70 91.68 6,525,762 +1.32(+1.46%)
Jun 02, 2025 89.55 90.38 88.77 90.36 6,116,801 +0.43(+0.48%)
May 30, 2025 89.04 89.98 88.15 89.93 21,477,248 +1.01(+1.14%)
May 29, 2025 89.00 89.12 87.95 88.92 7,740,747 +0.79(+0.90%)
May 28, 2025 88.20 88.78 87.84 88.13 6,109,684 -0.20(-0.23%)
May 27, 2025 86.91 88.50 86.75 88.33 7,492,231 +2.78(+3.25%)
May 23, 2025 83.87 86.00 83.44 85.55 4,476,123 +0.29(+0.34%)
May 22, 2025 85.44 85.94 84.78 85.26 5,266,156 -0.43(-0.50%)
May 21, 2025 85.67 87.22 85.39 85.69 6,507,392 -0.60(-0.70%)
May 20, 2025 86.01 86.52 85.63 86.29 4,421,932 -0.12(-0.14%)
May 19, 2025 84.84 86.77 84.84 86.41 8,316,069 -0.47(-0.54%)
May 16, 2025 86.30 86.96 85.83 86.88 7,690,605 +0.91(+1.06%)
May 15, 2025 85.37 86.14 84.72 85.97 5,957,897 +0.34(+0.40%)
May 14, 2025 86.00 86.07 85.37 85.63 5,751,482 -0.15(-0.17%)
May 13, 2025 84.76 86.80 84.62 85.78 8,089,151 +1.32(+1.56%)
May 12, 2025 83.38 84.98 82.88 84.46 9,860,186 +3.58(+4.43%)
May 09, 2025 80.95 81.44 80.32 80.88 6,918,188 +0.30(+0.37%)
May 08, 2025 81.81 81.82 80.11 80.58 8,622,599 -0.26(-0.32%)
May 07, 2025 79.71 81.08 79.27 80.84 8,289,569 +1.13(+1.42%)
May 06, 2025 79.65 80.05 79.10 79.71 6,054,007 -0.46(-0.57%)
May 05, 2025 80.10 80.89 79.66 80.17 6,762,520 -0.49(-0.61%)
May 02, 2025 79.63 81.00 78.76 80.66 7,706,927 +2.03(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.