Amphenol Corp A (NY: APH )

64.22 -6.19 (-8.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 69.30 69.51 64.14 64.22 14,903,555 -6.19(-8.79%)
Jul 16, 2024 70.29 70.71 69.60 70.41 6,164,946 +0.70(+1.00%)
Jul 15, 2024 70.12 70.65 69.39 69.71 5,887,502 -0.15(-0.21%)
Jul 12, 2024 69.53 70.74 69.35 69.86 4,594,600 +0.33(+0.47%)
Jul 11, 2024 70.19 70.31 69.39 69.53 4,625,084 -0.49(-0.70%)
Jul 10, 2024 69.00 70.25 68.89 70.02 5,865,258 +1.40(+2.04%)
Jul 09, 2024 68.23 68.95 68.23 68.62 5,365,553 +0.63(+0.93%)
Jul 08, 2024 68.44 68.65 67.81 67.99 4,936,055 -0.02(-0.03%)
Jul 05, 2024 67.79 68.25 67.25 68.01 4,371,041 +0.22(+0.32%)
Jul 03, 2024 67.30 67.87 66.85 67.79 2,697,612 +0.23(+0.34%)
Jul 02, 2024 67.09 67.89 66.54 67.56 5,245,640 +0.04(+0.06%)
Jul 01, 2024 67.74 67.90 67.07 67.52 4,698,897 +0.15(+0.22%)
Jun 28, 2024 67.68 68.80 67.13 67.37 27,676,568 -0.12(-0.18%)
Jun 27, 2024 67.35 67.52 66.80 67.49 4,524,616 +0.33(+0.49%)
Jun 26, 2024 68.04 68.04 66.66 67.16 7,418,104 -0.80(-1.18%)
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 +1.47(+2.19%)
Jun 11, 2024 66.47 67.13 66.40 67.11 4,806,530 +0.29(+0.44%)
Jun 10, 2024 64.96 66.92 64.93 66.81 5,429,343 +1.60(+2.45%)
Jun 07, 2024 65.39 65.70 65.06 65.22 4,590,902 -0.11(-0.17%)
Jun 06, 2024 66.53 66.80 65.16 65.33 6,481,240 -1.21(-1.82%)
Jun 05, 2024 65.49 66.62 65.23 66.53 7,162,918 +1.61(+2.48%)
Jun 04, 2024 65.11 65.43 64.52 64.92 8,756,329 -0.86(-1.31%)
Jun 03, 2024 66.28 66.56 65.13 65.79 7,895,758 -0.29(-0.45%)
May 31, 2024 66.05 66.49 64.49 66.08 16,503,881 -0.35(-0.53%)
May 30, 2024 66.45 66.71 66.08 66.43 7,261,181 +0.00(+0.00%)
May 29, 2024 66.05 66.74 65.27 66.43 10,150,837 -0.45(-0.68%)
May 28, 2024 68.99 69.18 66.67 66.88 9,688,153 -1.13(-1.66%)
May 24, 2024 68.59 69.18 67.99 68.01 7,877,449 -0.08(-0.12%)
May 23, 2024 68.07 68.58 67.28 68.09 8,467,568 +0.91(+1.36%)
May 22, 2024 67.50 68.04 66.98 67.18 6,961,340 -0.41(-0.61%)
May 21, 2024 66.64 67.73 66.53 67.59 6,147,207 +1.02(+1.53%)
May 20, 2024 65.96 67.10 65.75 66.57 6,245,651 +0.72(+1.10%)
May 17, 2024 66.39 66.53 65.59 65.85 9,026,987 +0.10(+0.15%)
May 16, 2024 66.53 66.85 65.61 65.75 8,079,077 -0.12(-0.19%)
May 15, 2024 64.75 65.94 64.68 65.88 7,275,630 +1.70(+2.64%)
May 14, 2024 63.51 64.24 63.28 64.18 4,802,989 +0.70(+1.10%)
May 13, 2024 63.73 63.79 63.25 63.48 4,545,605 -0.20(-0.32%)
May 10, 2024 64.00 64.21 63.39 63.68 4,726,153 -0.02(-0.03%)
May 09, 2024 63.27 63.79 62.97 63.70 5,293,477 +0.50(+0.79%)
May 08, 2024 61.82 63.43 61.72 63.20 5,994,476 +0.94(+1.52%)
May 07, 2024 62.40 62.73 62.06 62.26 7,443,288 -0.03(-0.06%)
May 06, 2024 61.41 62.32 61.30 62.30 4,062,106 +1.07(+1.75%)
May 03, 2024 61.11 61.42 60.41 61.22 6,569,262 +0.82(+1.36%)
May 02, 2024 60.00 60.42 59.11 60.40 5,011,038 +0.87(+1.46%)
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.