NYSE:APH
Amphenol Corporation Stock Price (Quote)
$122.13
+1.64 (+1.36%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.44 | $122.19 | Monday, 29th Apr 2024 APH stock ended at $122.13. This is 1.36% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $120.37 to a day high of $122.19. |
| 90 days | $100.96 | $122.19 | |
| 52 weeks | $72.77 | $122.19 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2023 | $91.57 | $92.20 | $91.31 | $91.87 | 2 307 184 |
| Dec 01, 2023 | $91.38 | $92.52 | $91.14 | $92.28 | 3 904 600 |
| Nov 30, 2023 | $90.47 | $91.11 | $90.02 | $90.99 | 3 248 748 |
| Nov 29, 2023 | $90.50 | $90.77 | $90.03 | $90.18 | 1 773 906 |
| Nov 28, 2023 | $89.99 | $90.37 | $89.81 | $89.91 | 1 659 306 |
| Nov 27, 2023 | $90.02 | $90.54 | $89.63 | $90.12 | 1 647 481 |
| Nov 24, 2023 | $90.07 | $90.36 | $89.94 | $90.36 | 864 207 |
| Nov 22, 2023 | $89.90 | $90.41 | $89.68 | $90.09 | 2 137 188 |
| Nov 21, 2023 | $89.57 | $89.99 | $89.44 | $89.67 | 1 657 511 |
| Nov 20, 2023 | $89.53 | $89.91 | $89.03 | $89.55 | 1 387 277 |
| Nov 17, 2023 | $90.00 | $90.00 | $89.41 | $89.70 | 3 198 538 |
| Nov 16, 2023 | $89.30 | $90.08 | $88.91 | $89.55 | 1 868 390 |
| Nov 15, 2023 | $89.04 | $89.75 | $88.84 | $89.04 | 1 784 099 |
| Nov 14, 2023 | $87.51 | $89.04 | $87.02 | $88.71 | 2 989 879 |
| Nov 13, 2023 | $86.61 | $86.66 | $86.10 | $86.37 | 1 906 571 |
| Nov 10, 2023 | $85.66 | $86.72 | $85.10 | $86.61 | 1 465 363 |
| Nov 09, 2023 | $86.00 | $86.18 | $84.90 | $85.06 | 1 544 602 |
| Nov 08, 2023 | $84.80 | $85.25 | $84.24 | $85.16 | 1 965 581 |
| Nov 07, 2023 | $84.07 | $85.02 | $83.91 | $84.52 | 1 805 064 |
| Nov 06, 2023 | $85.09 | $85.20 | $83.94 | $84.35 | 1 493 169 |
| Nov 03, 2023 | $83.91 | $85.14 | $83.73 | $84.77 | 2 668 373 |
| Nov 02, 2023 | $82.06 | $83.20 | $82.06 | $83.10 | 2 182 288 |
| Nov 01, 2023 | $80.68 | $81.74 | $80.38 | $81.63 | 1 895 093 |
| Oct 31, 2023 | $79.83 | $80.82 | $79.50 | $80.55 | 1 672 476 |
| Oct 30, 2023 | $79.99 | $80.43 | $79.09 | $79.98 | 2 459 087 |
