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 |
| Jul 13, 2023 | $85.73 | $85.89 | $85.31 | $85.72 | 1 453 328 |
| Jul 12, 2023 | $85.50 | $85.81 | $85.10 | $85.56 | 2 111 731 |
| Jul 11, 2023 | $84.93 | $85.04 | $84.00 | $84.85 | 1 792 552 |
| Jul 10, 2023 | $83.62 | $84.92 | $83.06 | $84.88 | 1 818 280 |
| Jul 07, 2023 | $83.51 | $84.40 | $83.52 | $83.62 | 1 132 291 |
| Jul 06, 2023 | $82.97 | $83.76 | $82.92 | $83.70 | 1 913 622 |
| Jul 05, 2023 | $83.36 | $84.21 | $83.06 | $83.86 | 1 650 077 |
| Jul 03, 2023 | $84.52 | $84.77 | $84.07 | $84.36 | 1 236 410 |
| Jun 30, 2023 | $84.11 | $85.21 | $83.87 | $84.95 | 2 722 004 |
| Jun 29, 2023 | $82.62 | $83.49 | $82.51 | $83.45 | 1 768 272 |
| Jun 28, 2023 | $82.15 | $82.68 | $81.83 | $82.52 | 1 862 372 |
| Jun 27, 2023 | $80.82 | $82.45 | $80.59 | $82.24 | 1 867 749 |
| Jun 26, 2023 | $80.64 | $81.10 | $80.29 | $80.56 | 1 088 080 |
| Jun 23, 2023 | $80.20 | $81.10 | $79.79 | $80.19 | 4 987 182 |
| Jun 22, 2023 | $81.46 | $81.46 | $80.68 | $81.05 | 1 381 256 |
| Jun 21, 2023 | $80.68 | $81.51 | $80.58 | $81.37 | 1 500 945 |
| Jun 20, 2023 | $81.32 | $81.38 | $80.62 | $81.05 | 1 948 182 |
| Jun 16, 2023 | $82.52 | $82.64 | $81.80 | $82.15 | 3 684 666 |
| Jun 15, 2023 | $80.62 | $82.38 | $80.62 | $81.87 | 2 354 745 |
| Jun 14, 2023 | $80.73 | $81.45 | $80.19 | $80.77 | 2 564 018 |
| Jun 13, 2023 | $79.92 | $80.88 | $79.38 | $80.82 | 3 009 188 |
| Jun 12, 2023 | $78.43 | $79.75 | $78.36 | $79.61 | 1 901 389 |
| Jun 09, 2023 | $79.22 | $79.40 | $78.03 | $78.23 | 1 328 967 |
| Jun 08, 2023 | $78.89 | $79.05 | $78.17 | $78.85 | 1 356 874 |
| Jun 07, 2023 | $77.72 | $78.89 | $77.55 | $78.76 | 1 839 893 |
