Skip to main content

Amphenol Corp A (NY: APH )

65.70 -1.68 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 67.64 67.92 65.18 65.70 15,083,592 -1.68(-2.49%)
Oct 14, 2024 66.11 67.41 66.11 67.38 6,682,719 +1.82(+2.78%)
Oct 11, 2024 64.40 65.72 64.30 65.56 5,249,297 +1.00(+1.55%)
Oct 10, 2024 64.33 65.10 64.20 64.56 3,863,808 -0.38(-0.59%)
Oct 09, 2024 64.33 65.15 63.92 64.94 4,693,747 +0.61(+0.95%)
Oct 08, 2024 63.31 64.53 63.31 64.33 6,678,914 +1.48(+2.35%)
Oct 07, 2024 61.97 62.88 61.95 62.85 5,020,199 +0.45(+0.72%)
Oct 04, 2024 62.73 62.76 61.96 62.40 5,287,828 +0.33(+0.53%)
Oct 03, 2024 62.07 62.88 61.92 62.07 6,565,245 -0.07(-0.11%)
Oct 02, 2024 63.22 64.02 62.12 62.14 8,607,329 -1.48(-2.33%)
Oct 01, 2024 65.12 65.30 63.13 63.62 6,527,330 -1.54(-2.36%)
Sep 30, 2024 64.76 65.19 64.04 65.16 9,220,678 +0.14(+0.22%)
Sep 27, 2024 65.83 65.98 64.69 65.02 6,312,786 -0.70(-1.07%)
Sep 26, 2024 66.42 66.98 65.46 65.72 4,677,869 +0.36(+0.55%)
Sep 25, 2024 66.12 66.56 65.09 65.36 5,058,996 -0.79(-1.19%)
Sep 24, 2024 65.80 66.23 65.24 66.15 8,357,620 +0.48(+0.73%)
Sep 23, 2024 65.98 66.34 65.57 65.67 4,984,232 -0.24(-0.36%)
Sep 20, 2024 65.19 65.99 64.99 65.91 8,004,598 +0.62(+0.95%)
Sep 19, 2024 65.24 65.58 64.62 65.29 3,841,692 +1.99(+3.14%)
Sep 18, 2024 64.82 65.05 63.24 63.30 5,862,190 -0.69(-1.08%)
Sep 17, 2024 63.70 64.28 63.12 63.99 4,313,006 +0.89(+1.40%)
Sep 16, 2024 63.39 63.60 62.60 63.10 5,722,018 -0.31(-0.49%)
Sep 13, 2024 63.56 64.16 63.12 63.41 6,052,220 +0.13(+0.20%)
Sep 12, 2024 61.98 63.56 61.87 63.28 6,235,605 +1.39(+2.24%)
Sep 11, 2024 60.95 61.99 59.80 61.90 9,809,716 +1.27(+2.09%)
Sep 10, 2024 60.71 61.10 60.19 60.63 4,000,091 +0.06(+0.10%)
Sep 09, 2024 60.53 60.74 59.72 60.57 6,355,618 +0.88(+1.47%)
Sep 06, 2024 61.72 62.12 59.55 59.69 5,758,274 -2.00(-3.25%)
Sep 05, 2024 60.84 61.93 60.84 61.70 5,172,169 +0.56(+0.91%)
Sep 04, 2024 57.85 61.39 57.53 61.14 10,694,630 -0.61(-0.99%)
Sep 03, 2024 66.02 66.13 61.42 61.75 10,927,840 -5.53(-8.21%)
Aug 30, 2024 66.78 67.35 66.29 67.27 5,869,077 +0.66(+0.99%)
Aug 29, 2024 66.41 67.52 66.25 66.62 4,739,529 +0.50(+0.75%)
Aug 28, 2024 66.45 66.87 65.79 66.12 3,800,126 -0.23(-0.35%)
Aug 27, 2024 66.03 66.59 65.38 66.35 6,860,247 -0.14(-0.21%)
Aug 26, 2024 67.06 67.45 66.28 66.49 3,819,594 -0.69(-1.02%)
Aug 23, 2024 66.91 67.51 66.31 67.17 3,991,613 +0.59(+0.88%)
Aug 22, 2024 67.31 67.54 66.38 66.59 4,195,594 -0.44(-0.65%)
Aug 21, 2024 66.90 67.22 66.56 67.02 4,683,199 +0.18(+0.27%)
Aug 20, 2024 66.30 66.97 65.75 66.85 4,985,609 +0.67(+1.01%)
Aug 19, 2024 65.60 66.25 64.85 66.18 3,747,615 +0.55(+0.84%)
Aug 16, 2024 65.71 65.78 65.02 65.63 5,929,366 -0.25(-0.38%)
Aug 15, 2024 65.40 66.07 64.76 65.88 6,110,862 +1.24(+1.91%)
Aug 14, 2024 64.83 65.01 64.15 64.64 4,756,334 +0.02(+0.03%)
Aug 13, 2024 63.42 64.66 63.29 64.62 6,841,037 +1.74(+2.76%)
Aug 12, 2024 62.69 63.42 62.45 62.89 4,123,644 +0.43(+0.69%)
Aug 09, 2024 61.97 62.71 61.78 62.46 5,220,625 +0.25(+0.40%)
Aug 08, 2024 60.81 62.35 60.51 62.21 7,616,939 +2.32(+3.88%)
Aug 07, 2024 60.79 61.44 59.59 59.88 10,133,172 +0.16(+0.27%)
Aug 06, 2024 58.65 60.41 58.27 59.72 10,511,433 +1.49(+2.55%)
Aug 05, 2024 55.42 58.49 54.63 58.24 16,594,565 -0.74(-1.25%)
Aug 02, 2024 60.14 60.28 57.85 58.98 12,002,034 -2.98(-4.81%)
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.