NYSE:APH
Amphenol Corporation Stock Price (Quote)
$112.57
+0.180 (+0.160%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $109.45 | $119.59 | Tuesday, 16th Apr 2024 APH stock ended at $112.57. This is 0.160% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $111.73 to a day high of $112.94. |
90 days | $94.75 | $119.59 | |
52 weeks | $72.00 | $119.59 |
Date | Open | High | Low | Close | Volume |
2024-04-16 | $112.55 | $112.94 | $111.73 | $112.57 | 3 731 898 |
2024-04-15 | $114.55 | $115.29 | $112.02 | $112.39 | 1 867 577 |
2024-04-12 | $113.96 | $114.89 | $112.87 | $113.32 | 2 695 604 |
2024-04-11 | $114.68 | $116.18 | $113.90 | $115.88 | 2 633 171 |
2024-04-10 | $113.09 | $115.64 | $112.51 | $114.76 | 3 889 535 |
2024-04-09 | $117.00 | $117.40 | $114.20 | $114.98 | 4 068 053 |
2024-04-08 | $118.16 | $118.57 | $116.13 | $116.62 | 4 051 306 |
2024-04-05 | $115.64 | $117.59 | $115.57 | $117.38 | 3 253 895 |
2024-04-04 | $118.05 | $118.61 | $114.75 | $115.10 | 2 698 675 |
2024-04-03 | $114.52 | $116.09 | $113.32 | $115.37 | 3 039 129 |
2024-04-02 | $112.94 | $113.27 | $112.14 | $113.06 | 2 382 689 |
2024-04-01 | $114.83 | $116.00 | $114.03 | $114.05 | 2 205 904 |
2024-03-28 | $116.00 | $116.98 | $114.99 | $115.35 | 4 244 674 |
2024-03-27 | $113.98 | $115.41 | $113.93 | $115.30 | 4 145 405 |
2024-03-26 | $114.65 | $115.25 | $113.28 | $113.34 | 2 236 741 |
2024-03-25 | $118.00 | $119.59 | $114.08 | $114.22 | 3 494 458 |
2024-03-22 | $114.50 | $115.17 | $113.87 | $114.42 | 1 918 785 |
2024-03-21 | $113.00 | $114.80 | $112.97 | $114.41 | 2 360 285 |
2024-03-20 | $111.03 | $112.19 | $110.83 | $112.11 | 1 653 628 |
2024-03-19 | $109.69 | $111.05 | $109.45 | $110.97 | 1 743 767 |
2024-03-18 | $109.81 | $110.29 | $109.50 | $109.59 | 1 603 138 |
2024-03-15 | $108.57 | $109.56 | $108.53 | $109.30 | 2 230 059 |
2024-03-14 | $111.03 | $111.30 | $108.74 | $109.38 | 1 498 776 |
2024-03-13 | $110.52 | $110.89 | $109.74 | $110.53 | 2 245 819 |
2024-03-12 | $109.86 | $110.89 | $109.31 | $110.60 | 1 834 934 |