Skip to main content

Amphenol Corp A (NY: APH )

107.47 +1.02 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 101.24 102.46 100.96 102.42 2,549,059 +1.32(+1.31%)
Jan 31, 2024 102.38 102.69 101.05 101.10 2,837,492 -1.68(-1.63%)
Jan 30, 2024 102.50 103.07 102.19 102.78 3,027,915 +1.33(+1.31%)
Jan 29, 2024 100.15 101.45 99.95 101.45 2,312,237 +0.74(+0.73%)
Jan 26, 2024 100.81 101.60 100.21 100.71 2,241,695 -0.10(-0.10%)
Jan 25, 2024 99.42 101.78 98.75 100.81 4,138,154 +0.15(+0.15%)
Jan 24, 2024 101.09 103.06 99.11 100.66 6,556,915 +2.72(+2.78%)
Jan 23, 2024 98.12 98.19 97.04 97.94 3,389,576 -0.03(-0.03%)
Jan 22, 2024 97.63 98.48 97.42 97.97 2,756,440 +0.36(+0.37%)
Jan 19, 2024 97.36 97.75 96.53 97.61 3,511,008 +0.91(+0.94%)
Jan 18, 2024 95.86 96.77 95.53 96.70 2,834,173 +1.37(+1.44%)
Jan 17, 2024 95.48 96.07 94.75 95.33 2,090,442 -0.81(-0.84%)
Jan 16, 2024 96.15 96.34 95.39 96.14 2,230,758 -0.36(-0.37%)
Jan 12, 2024 96.87 97.03 96.08 96.50 1,544,459 +0.08(+0.08%)
Jan 11, 2024 96.21 96.54 95.13 96.42 2,036,855 +0.21(+0.22%)
Jan 10, 2024 95.82 96.50 95.53 96.21 1,913,170 +0.36(+0.38%)
Jan 09, 2024 95.45 96.24 95.30 95.85 1,624,605 -0.73(-0.76%)
Jan 08, 2024 95.12 96.61 95.07 96.58 2,301,211 +2.12(+2.24%)
Jan 05, 2024 94.29 95.08 94.05 94.46 2,009,437 -0.17(-0.18%)
Jan 04, 2024 93.92 95.22 93.90 94.63 2,471,757 -0.45(-0.47%)
Jan 03, 2024 96.21 96.21 95.03 95.08 3,071,481 -1.75(-1.81%)
Jan 02, 2024 97.97 97.97 96.37 96.83 2,674,596 -2.30(-2.32%)
Dec 29, 2023 99.36 99.70 98.85 99.13 1,340,609 -0.31(-0.31%)
Dec 28, 2023 99.57 99.64 99.06 99.44 1,044,314 -0.03(-0.03%)
Dec 27, 2023 99.65 99.65 99.12 99.47 1,240,557 -0.02(-0.02%)
Dec 26, 2023 98.94 99.76 98.94 99.49 955,312 +0.48(+0.48%)
Dec 22, 2023 98.82 99.31 98.62 99.01 2,032,768 +0.72(+0.73%)
Dec 21, 2023 98.02 98.43 97.27 98.29 2,291,872 +1.01(+1.04%)
Dec 20, 2023 98.17 98.35 97.23 97.28 4,278,229 -1.27(-1.29%)
Dec 19, 2023 98.83 98.95 98.30 98.55 2,065,917 -0.01(-0.01%)
Dec 18, 2023 98.91 99.14 97.97 98.56 2,499,631 -0.50(-0.50%)
Dec 15, 2023 98.74 99.71 98.59 99.06 5,645,054 +0.47(+0.48%)
Dec 14, 2023 96.72 98.65 96.47 98.59 4,065,698 +2.67(+2.79%)
Dec 13, 2023 95.55 96.57 95.18 95.92 3,341,998 +0.67(+0.70%)
Dec 12, 2023 95.04 95.64 94.76 95.25 2,284,989 +0.22(+0.23%)
Dec 11, 2023 93.44 95.17 93.43 95.03 3,870,502 +2.01(+2.16%)
Dec 08, 2023 92.22 93.23 92.09 93.02 5,895,236 +0.75(+0.81%)
Dec 07, 2023 92.08 92.42 91.63 92.28 2,037,097 +0.25(+0.27%)
Dec 06, 2023 91.80 92.50 91.63 92.03 3,534,650 +0.91(+1.00%)
Dec 05, 2023 91.30 91.53 90.73 91.12 3,521,356 -0.55(-0.60%)
Dec 04, 2023 91.37 92.00 91.11 91.67 3,160,577 -0.41(-0.44%)
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.