Skip to main content

Amphenol Corp A (NY: APH )

69.56 +0.52 (+0.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 114.65 115.82 113.85 113.87 2,300,981 -1.30(-1.13%)
Mar 28, 2024 115.82 115.44 115.42 115.17 4,362,951 +0.05(+0.04%)
Mar 27, 2024 113.80 115.23 113.75 115.12 4,596,494 +1.96(+1.73%)
Mar 26, 2024 114.47 115.08 113.09 113.16 3,430,027 -0.88(-0.77%)
Mar 25, 2024 117.81 119.40 113.90 114.04 4,280,276 -0.20(-0.18%)
Mar 22, 2024 114.32 115.00 113.68 114.24 2,493,473 +0.01(+0.01%)
Mar 21, 2024 112.82 114.62 112.79 114.23 3,019,136 +2.30(+2.05%)
Mar 20, 2024 110.85 112.01 110.65 111.93 1,782,943 +1.14(+1.03%)
Mar 19, 2024 109.52 110.87 109.28 110.79 2,354,750 +1.38(+1.26%)
Mar 18, 2024 109.64 110.14 109.32 109.42 2,613,538 +0.29(+0.27%)
Mar 15, 2024 108.40 109.45 108.36 109.13 4,682,979 -0.08(-0.07%)
Mar 14, 2024 110.85 111.12 108.57 109.21 2,008,742 -1.15(-1.04%)
Mar 13, 2024 110.34 110.71 109.56 110.35 2,289,172 -0.07(-0.06%)
Mar 12, 2024 109.69 110.71 109.14 110.42 1,837,925 +0.72(+0.66%)
Mar 11, 2024 110.39 110.39 108.64 109.70 2,177,630 -0.53(-0.48%)
Mar 08, 2024 111.29 111.93 109.95 110.23 2,292,622 -0.94(-0.84%)
Mar 07, 2024 110.73 111.60 110.72 111.17 2,006,708 +0.84(+0.76%)
Mar 06, 2024 110.18 111.33 110.08 110.33 2,159,111 +0.87(+0.79%)
Mar 05, 2024 111.15 111.37 108.71 109.47 1,941,870 -2.28(-2.04%)
Mar 04, 2024 110.82 112.22 110.69 111.74 2,252,808 +1.11(+1.00%)
Mar 01, 2024 108.96 110.70 108.78 110.63 2,152,805 +1.57(+1.44%)
Feb 29, 2024 108.71 109.55 108.30 109.07 4,650,542 +0.89(+0.82%)
Feb 28, 2024 107.57 108.83 107.54 108.18 2,020,286 +0.41(+0.38%)
Feb 27, 2024 107.95 107.97 107.34 107.77 1,992,626 -0.16(-0.15%)
Feb 26, 2024 107.33 108.03 107.17 107.93 2,562,470 +0.63(+0.59%)
Feb 23, 2024 106.77 107.52 106.32 107.30 1,998,602 +1.02(+0.96%)
Feb 22, 2024 105.84 106.75 105.62 106.28 3,105,569 +1.45(+1.38%)
Feb 21, 2024 104.26 105.00 104.03 104.83 2,323,532 +0.39(+0.37%)
Feb 20, 2024 104.53 105.07 103.96 104.44 2,169,270 -0.91(-0.86%)
Feb 16, 2024 105.77 106.34 105.16 105.35 1,820,833 -0.15(-0.14%)
Feb 15, 2024 104.37 105.60 104.37 105.50 1,993,061 +1.56(+1.50%)
Feb 14, 2024 103.56 104.06 103.22 103.94 2,161,672 +1.03(+1.00%)
Feb 13, 2024 103.01 103.61 102.11 102.92 2,526,303 -1.95(-1.86%)
Feb 12, 2024 105.11 105.49 104.70 104.86 1,866,180 -0.26(-0.25%)
Feb 09, 2024 104.83 105.24 104.37 105.12 1,645,772 +0.43(+0.41%)
Feb 08, 2024 104.15 104.80 104.13 104.69 2,042,054 +0.60(+0.58%)
Feb 07, 2024 102.87 104.19 102.49 104.09 2,491,204 +1.49(+1.45%)
Feb 06, 2024 102.78 103.33 102.15 102.61 2,752,696 -0.22(-0.21%)
Feb 05, 2024 103.14 103.23 101.89 102.83 2,093,075 -0.47(-0.45%)
Feb 02, 2024 101.91 103.93 101.91 103.30 2,710,935 +1.04(+1.02%)
Feb 01, 2024 101.08 102.30 100.80 102.26 2,553,119 +1.32(+1.31%)
Jan 31, 2024 102.22 102.53 100.89 100.94 2,842,012 -1.68(-1.64%)
Jan 30, 2024 102.34 102.91 102.03 102.62 3,032,738 +1.33(+1.31%)
Jan 29, 2024 99.99 101.29 99.79 101.29 2,315,920 +0.74(+0.73%)
Jan 26, 2024 100.65 101.44 100.05 100.55 2,245,266 -0.10(-0.10%)
Jan 25, 2024 99.26 101.62 98.59 100.65 4,144,746 +0.15(+0.15%)
Jan 24, 2024 100.93 102.90 98.95 100.50 6,567,360 +2.72(+2.78%)
Jan 23, 2024 97.96 98.04 96.89 97.78 3,394,975 -0.03(-0.03%)
Jan 22, 2024 97.47 98.32 97.27 97.81 2,760,831 +0.36(+0.37%)
Jan 19, 2024 97.21 97.59 96.38 97.45 3,516,601 +0.91(+0.94%)
Jan 18, 2024 95.71 96.62 95.38 96.55 2,838,688 +1.37(+1.44%)
Jan 17, 2024 95.33 95.92 94.60 95.18 2,093,772 -0.81(-0.84%)
Jan 16, 2024 96.00 96.19 95.24 95.99 2,234,311 -0.36(-0.37%)
Jan 12, 2024 96.72 96.88 95.93 96.35 1,546,919 +0.08(+0.08%)
Jan 11, 2024 96.06 96.39 94.98 96.27 2,040,099 +0.21(+0.22%)
Jan 10, 2024 95.67 96.35 95.38 96.06 1,916,217 +0.36(+0.38%)
Jan 09, 2024 95.30 96.09 95.14 95.70 1,627,193 -0.73(-0.76%)
Jan 08, 2024 94.97 96.46 94.92 96.43 2,304,877 +2.12(+2.24%)
Jan 05, 2024 94.14 94.93 93.90 94.31 2,012,638 -0.17(-0.18%)
Jan 04, 2024 93.77 95.07 93.74 94.48 2,475,694 -0.45(-0.47%)
Jan 03, 2024 96.06 96.06 94.88 94.93 3,076,374 -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.