Financial News

Amphenol Corp A (NY: APH )

131.91 +0.20 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 133.00 133.28 131.38 131.91 4,506,315 +0.20(+0.15%)
May 16, 2024 133.27 133.91 131.43 131.71 4,033,114 -0.25(-0.19%)
May 15, 2024 129.70 132.08 129.57 131.96 3,632,029 +3.40(+2.64%)
May 14, 2024 127.22 128.68 126.76 128.56 2,397,675 +1.40(+1.10%)
May 13, 2024 127.67 127.78 126.70 127.16 2,269,188 -0.41(-0.32%)
May 10, 2024 128.20 128.63 126.99 127.57 2,359,318 -0.04(-0.03%)
May 09, 2024 126.75 127.78 126.14 127.61 2,642,529 +1.00(+0.79%)
May 08, 2024 123.83 127.06 123.63 126.61 2,992,471 +1.89(+1.52%)
May 07, 2024 125.00 125.66 124.33 124.72 3,715,725 -0.07(-0.06%)
May 06, 2024 123.01 124.84 122.79 124.79 2,027,823 +2.15(+1.75%)
May 03, 2024 122.41 123.04 121.01 122.64 3,279,407 +1.64(+1.36%)
May 02, 2024 120.20 121.03 118.40 121.00 2,501,534 +1.74(+1.46%)
May 01, 2024 119.88 121.30 118.81 119.26 4,353,326 -1.51(-1.25%)
Apr 30, 2024 122.00 123.60 120.70 120.77 3,583,629 -1.36(-1.11%)
Apr 29, 2024 121.50 122.19 120.37 122.13 2,799,963 +1.64(+1.36%)
Apr 26, 2024 119.00 121.25 119.00 120.49 4,172,921 +1.48(+1.24%)
Apr 25, 2024 115.22 119.48 113.52 119.01 4,254,893 +2.70(+2.32%)
Apr 24, 2024 119.19 119.39 114.49 116.31 7,625,373 +2.05(+1.79%)
Apr 23, 2024 112.72 114.45 112.13 114.26 5,098,569 +2.40(+2.15%)
Apr 22, 2024 111.15 112.66 110.19 111.86 3,274,790 +1.69(+1.53%)
Apr 19, 2024 110.98 111.88 109.44 110.17 3,769,038 -0.71(-0.64%)
Apr 18, 2024 111.55 112.70 110.86 110.88 2,874,261 -0.61(-0.55%)
Apr 17, 2024 112.57 113.05 111.05 111.49 2,641,685 -1.08(-0.96%)
Apr 16, 2024 112.55 112.94 111.73 112.57 3,908,093 +0.18(+0.16%)
Apr 15, 2024 114.55 115.30 112.02 112.39 2,507,688 -0.93(-0.82%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback