Skip to main content

Amphenol Corp A (NY: APH )

112.49 -0.83 (-0.73%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 113.96 114.89 112.87 113.32 3,048,438 -2.56(-2.21%)
Apr 11, 2024 114.68 116.18 113.90 115.88 3,169,423 +1.12(+0.98%)
Apr 10, 2024 113.09 115.64 112.51 114.76 4,112,165 -0.22(-0.19%)
Apr 09, 2024 117.00 117.40 114.20 114.98 4,070,136 -1.64(-1.41%)
Apr 08, 2024 118.16 118.57 116.13 116.62 4,347,604 -0.76(-0.65%)
Apr 05, 2024 115.64 117.59 115.57 117.38 3,379,646 +2.28(+1.98%)
Apr 04, 2024 118.05 118.62 114.75 115.10 3,412,992 -0.27(-0.23%)
Apr 03, 2024 114.52 116.09 113.32 115.37 3,820,491 +2.31(+2.04%)
Apr 02, 2024 112.94 113.27 112.14 113.06 2,486,028 -0.99(-0.87%)
Apr 01, 2024 114.83 116.00 114.03 114.05 2,297,322 -1.30(-1.13%)
Mar 28, 2024 116.00 115.62 115.60 115.35 4,356,012 +0.05(+0.04%)
Mar 27, 2024 113.98 115.41 113.93 115.30 4,589,184 +1.96(+1.73%)
Mar 26, 2024 114.65 115.26 113.27 113.34 3,424,572 -0.88(-0.77%)
Mar 25, 2024 118.00 119.59 114.08 114.22 4,273,469 -0.20(-0.17%)
Mar 22, 2024 114.50 115.18 113.86 114.42 2,489,508 +0.01(+0.01%)
Mar 21, 2024 113.00 114.80 112.97 114.41 3,014,334 +2.30(+2.05%)
Mar 20, 2024 111.03 112.19 110.83 112.11 1,780,108 +1.14(+1.03%)
Mar 19, 2024 109.69 111.05 109.45 110.97 2,351,005 +1.38(+1.26%)
Mar 18, 2024 109.81 110.31 109.49 109.59 2,609,382 +0.29(+0.27%)
Mar 15, 2024 108.57 109.62 108.53 109.30 4,675,531 -0.08(-0.07%)
Mar 14, 2024 111.03 111.12 108.74 109.38 2,005,548 -1.15(-1.04%)
Mar 13, 2024 110.52 110.89 109.74 110.53 2,285,531 -0.07(-0.06%)
Mar 12, 2024 109.86 110.89 109.31 110.60 1,835,002 +0.72(+0.66%)
Mar 11, 2024 110.57 110.57 108.81 109.88 2,174,167 -0.53(-0.48%)
Mar 08, 2024 111.47 112.11 110.13 110.41 2,288,976 -0.94(-0.84%)
Mar 07, 2024 110.91 111.78 110.90 111.35 2,003,517 +0.84(+0.76%)
Mar 06, 2024 110.36 111.51 110.26 110.51 2,155,677 +0.87(+0.79%)
Mar 05, 2024 111.33 111.55 108.88 109.64 1,938,782 -2.28(-2.04%)
Mar 04, 2024 111.00 112.40 110.87 111.92 2,249,225 +1.11(+1.00%)
Mar 01, 2024 109.13 110.88 108.95 110.81 2,149,381 +1.57(+1.44%)
Feb 29, 2024 108.88 109.72 108.47 109.24 4,643,146 +0.89(+0.82%)
Feb 28, 2024 107.74 109.00 107.71 108.35 2,017,073 +0.41(+0.38%)
Feb 27, 2024 108.12 108.15 107.51 107.94 1,989,457 -0.16(-0.15%)
Feb 26, 2024 107.50 108.20 107.34 108.10 2,558,395 +0.63(+0.59%)
Feb 23, 2024 106.94 107.69 106.49 107.47 1,995,424 +1.02(+0.96%)
Feb 22, 2024 106.01 106.92 105.78 106.45 3,100,630 +1.45(+1.38%)
Feb 21, 2024 104.43 105.17 104.20 105.00 2,319,837 +0.39(+0.37%)
Feb 20, 2024 104.70 105.24 104.13 104.61 2,165,820 -0.91(-0.86%)
Feb 16, 2024 105.94 106.51 105.33 105.52 1,817,937 -0.15(-0.14%)
Feb 15, 2024 104.54 105.77 104.54 105.67 1,989,891 +1.56(+1.50%)
Feb 14, 2024 103.73 104.23 103.38 104.11 2,158,234 +1.03(+1.00%)
Feb 13, 2024 103.17 103.78 102.27 103.08 2,522,285 -1.95(-1.86%)
Feb 12, 2024 105.28 105.66 104.87 105.03 1,863,212 -0.26(-0.25%)
Feb 09, 2024 105.00 105.41 104.54 105.29 1,643,155 +0.43(+0.41%)
Feb 08, 2024 104.32 104.97 104.30 104.86 2,038,797 +0.60(+0.58%)
Feb 07, 2024 103.03 104.36 102.65 104.26 2,487,242 +1.49(+1.45%)
Feb 06, 2024 102.94 103.50 102.31 102.77 2,748,318 -0.22(-0.21%)
Feb 05, 2024 103.30 103.39 102.05 102.99 2,089,746 -0.47(-0.45%)
Feb 02, 2024 102.07 104.10 102.07 103.46 2,706,624 +1.04(+1.02%)
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.