Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

67.16 -0.80 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 67.25 68.14 67.06 67.96 6,237,191 +0.69(+1.03%)
Jun 24, 2024 68.19 68.40 67.20 67.27 7,135,336 -1.46(-2.12%)
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%)
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 110.85 110.94 108.57 109.21 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 2,042,044 +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 93.75 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.