Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
73.33
+1.00 (1.38%)
Nov 14, 2024, 11:09 AM EST - Market open
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 72.29 | 72.83 | 71.86 | 72.33 | 72.33 | 0.47% | 5,083,942 |
| Nov 12, 2024 | 73.60 | 73.99 | 71.64 | 71.99 | 71.99 | -1.93% | 7,945,467 |
| Nov 11, 2024 | 74.19 | 74.70 | 72.95 | 73.41 | 73.41 | -0.62% | 4,420,865 |
| Nov 8, 2024 | 74.04 | 74.60 | 73.53 | 73.87 | 73.87 | -0.11% | 6,027,093 |
| Nov 7, 2024 | 72.50 | 74.18 | 71.90 | 73.95 | 73.95 | 2.47% | 10,873,368 |
| Nov 6, 2024 | 72.36 | 72.36 | 70.79 | 72.17 | 72.17 | 3.53% | 11,720,604 |
| Nov 5, 2024 | 68.30 | 69.77 | 68.20 | 69.71 | 69.71 | 2.18% | 5,580,273 |
| Nov 4, 2024 | 68.00 | 68.51 | 67.56 | 68.22 | 68.22 | 0.53% | 4,818,109 |
| Nov 1, 2024 | 67.72 | 68.39 | 67.11 | 67.86 | 67.86 | 1.25% | 5,399,713 |
| Oct 31, 2024 | 68.10 | 68.10 | 66.84 | 67.02 | 67.02 | -1.96% | 6,513,145 |
| Oct 30, 2024 | 68.50 | 68.86 | 67.82 | 68.36 | 68.36 | -0.75% | 6,133,722 |
| Oct 29, 2024 | 68.68 | 69.13 | 68.36 | 68.88 | 68.88 | 0.29% | 8,117,138 |
| Oct 28, 2024 | 70.31 | 70.33 | 68.49 | 68.68 | 68.68 | -1.05% | 7,116,370 |
| Oct 25, 2024 | 70.41 | 70.68 | 68.91 | 69.41 | 69.41 | -0.56% | 7,041,134 |
| Oct 24, 2024 | 69.46 | 70.16 | 68.66 | 69.80 | 69.80 | 1.94% | 9,833,355 |
| Oct 23, 2024 | 68.00 | 71.20 | 67.21 | 68.47 | 68.47 | 2.42% | 12,309,708 |
| Oct 22, 2024 | 66.26 | 67.31 | 66.03 | 66.85 | 66.85 | -0.03% | 7,895,969 |
| Oct 21, 2024 | 67.23 | 67.53 | 66.68 | 66.87 | 66.87 | -0.87% | 8,212,804 |
| Oct 18, 2024 | 67.69 | 67.97 | 67.15 | 67.46 | 67.46 | -0.12% | 10,159,224 |
| Oct 17, 2024 | 67.89 | 68.48 | 67.22 | 67.54 | 67.54 | 0.81% | 6,552,076 |
| Oct 16, 2024 | 65.81 | 67.50 | 65.73 | 67.00 | 67.00 | 1.98% | 6,848,389 |
| Oct 15, 2024 | 67.64 | 67.92 | 65.18 | 65.70 | 65.70 | -2.49% | 15,083,580 |
| Oct 14, 2024 | 66.11 | 67.41 | 66.05 | 67.38 | 67.38 | 2.78% | 6,682,669 |
| Oct 11, 2024 | 64.40 | 65.72 | 64.30 | 65.56 | 65.56 | 1.55% | 5,249,296 |
| Oct 10, 2024 | 64.33 | 65.10 | 64.20 | 64.56 | 64.56 | -0.59% | 3,863,805 |
| Oct 9, 2024 | 64.33 | 65.15 | 63.92 | 64.94 | 64.94 | 0.95% | 4,693,745 |
| Oct 8, 2024 | 63.31 | 64.54 | 63.31 | 64.33 | 64.33 | 2.35% | 6,678,928 |
| Oct 7, 2024 | 61.97 | 62.88 | 61.95 | 62.85 | 62.85 | 0.72% | 5,020,196 |
| Oct 4, 2024 | 62.73 | 62.76 | 61.96 | 62.40 | 62.40 | 0.53% | 5,287,879 |
| Oct 3, 2024 | 62.07 | 62.88 | 61.92 | 62.07 | 62.07 | -0.11% | 6,565,219 |
| Oct 2, 2024 | 63.22 | 64.02 | 62.12 | 62.14 | 62.14 | -2.33% | 8,607,313 |
| Oct 1, 2024 | 65.12 | 65.30 | 63.13 | 63.62 | 63.62 | -2.36% | 6,527,339 |
| Sep 30, 2024 | 64.76 | 65.19 | 64.04 | 65.16 | 65.16 | 0.22% | 9,220,663 |
| Sep 27, 2024 | 65.83 | 65.98 | 64.63 | 65.02 | 65.02 | -1.07% | 6,312,784 |
| Sep 26, 2024 | 66.42 | 66.98 | 65.46 | 65.72 | 65.72 | 0.55% | 4,677,869 |
| Sep 25, 2024 | 66.12 | 66.56 | 65.09 | 65.36 | 65.36 | -1.19% | 4,934,134 |
| Sep 24, 2024 | 65.80 | 66.23 | 65.24 | 66.15 | 66.15 | 0.73% | 8,311,731 |
| Sep 23, 2024 | 65.98 | 66.35 | 65.57 | 65.67 | 65.67 | -0.36% | 4,984,231 |
| Sep 20, 2024 | 65.19 | 65.99 | 64.99 | 65.91 | 65.91 | 0.95% | 8,004,590 |
| Sep 19, 2024 | 65.24 | 65.58 | 64.62 | 65.29 | 65.29 | 3.14% | 3,841,826 |
| Sep 18, 2024 | 64.82 | 65.05 | 63.24 | 63.30 | 63.30 | -1.08% | 5,860,431 |
| Sep 17, 2024 | 63.70 | 64.28 | 63.12 | 63.99 | 63.99 | 1.14% | 4,313,035 |
| Sep 16, 2024 | 63.56 | 63.77 | 62.76 | 63.27 | 63.11 | -0.49% | 5,707,085 |
| Sep 13, 2024 | 63.73 | 64.33 | 63.29 | 63.58 | 63.42 | 0.20% | 6,036,435 |
| Sep 12, 2024 | 62.14 | 63.73 | 62.03 | 63.45 | 63.29 | 2.24% | 6,222,441 |
| Sep 11, 2024 | 61.11 | 62.16 | 59.96 | 62.06 | 61.90 | 2.09% | 9,784,224 |
| Sep 10, 2024 | 60.87 | 61.26 | 60.35 | 60.79 | 60.63 | 0.10% | 3,989,657 |
| Sep 9, 2024 | 60.69 | 60.90 | 59.88 | 60.73 | 60.57 | 1.47% | 6,339,030 |
| Sep 6, 2024 | 61.88 | 62.28 | 59.71 | 59.85 | 59.70 | -3.25% | 5,743,254 |
| Sep 5, 2024 | 61.00 | 62.09 | 61.00 | 61.86 | 61.70 | 0.91% | 5,158,666 |
| Sep 4, 2024 | 58.00 | 61.55 | 57.68 | 61.30 | 61.14 | -0.99% | 10,662,396 |
| Sep 3, 2024 | 66.19 | 66.30 | 61.58 | 61.91 | 61.75 | -8.21% | 10,899,418 |
| Aug 30, 2024 | 66.95 | 67.53 | 66.46 | 67.45 | 67.28 | 0.99% | 5,853,770 |
| Aug 29, 2024 | 66.58 | 67.70 | 66.42 | 66.79 | 66.62 | 0.75% | 4,727,394 |
| Aug 28, 2024 | 66.62 | 67.04 | 65.96 | 66.29 | 66.12 | -0.35% | 3,791,441 |
| Aug 27, 2024 | 66.20 | 66.76 | 65.55 | 66.52 | 66.35 | -0.21% | 6,842,336 |
| Aug 26, 2024 | 67.24 | 67.63 | 66.45 | 66.66 | 66.49 | -1.02% | 3,809,633 |
| Aug 23, 2024 | 67.08 | 67.69 | 66.48 | 67.35 | 67.18 | 0.88% | 3,981,203 |
| Aug 22, 2024 | 67.49 | 67.75 | 66.55 | 66.76 | 66.59 | -0.65% | 4,184,617 |
| Aug 21, 2024 | 67.07 | 67.40 | 66.73 | 67.20 | 67.03 | 0.27% | 4,670,985 |
| Aug 20, 2024 | 66.47 | 67.15 | 65.92 | 67.02 | 66.85 | 1.01% | 4,972,608 |
| Aug 19, 2024 | 65.77 | 66.42 | 65.02 | 66.35 | 66.18 | 0.84% | 3,738,021 |
| Aug 16, 2024 | 65.88 | 65.96 | 65.19 | 65.80 | 65.63 | -0.38% | 5,913,898 |
| Aug 15, 2024 | 65.57 | 66.24 | 64.93 | 66.05 | 65.88 | 1.91% | 6,095,031 |
| Aug 14, 2024 | 65.00 | 65.18 | 64.32 | 64.81 | 64.64 | 0.03% | 4,744,033 |
| Aug 13, 2024 | 63.59 | 64.83 | 63.46 | 64.79 | 64.62 | 2.76% | 6,823,395 |
| Aug 12, 2024 | 62.85 | 63.59 | 62.61 | 63.05 | 62.89 | 0.69% | 4,112,889 |
| Aug 9, 2024 | 62.13 | 62.87 | 61.94 | 62.62 | 62.46 | 0.40% | 5,207,009 |
| Aug 8, 2024 | 60.97 | 62.51 | 60.67 | 62.37 | 62.21 | 3.88% | 7,596,673 |
| Aug 7, 2024 | 60.95 | 61.60 | 59.75 | 60.04 | 59.89 | 0.27% | 10,106,759 |
| Aug 6, 2024 | 58.80 | 60.57 | 58.42 | 59.88 | 59.73 | 2.55% | 10,484,009 |
| Aug 5, 2024 | 55.56 | 58.64 | 54.77 | 58.39 | 58.24 | -1.25% | 16,551,379 |
| Aug 2, 2024 | 60.30 | 60.44 | 58.00 | 59.13 | 58.98 | -4.81% | 11,962,688 |
| Aug 1, 2024 | 63.93 | 63.93 | 60.84 | 62.12 | 61.96 | -3.33% | 9,122,479 |
| Jul 31, 2024 | 65.91 | 67.07 | 63.73 | 64.26 | 64.10 | 3.75% | 8,848,972 |
| Jul 30, 2024 | 63.70 | 64.12 | 60.88 | 61.94 | 61.78 | -2.29% | 8,008,617 |
| Jul 29, 2024 | 64.30 | 64.65 | 63.35 | 63.39 | 63.23 | -0.74% | 5,599,097 |
| Jul 26, 2024 | 63.20 | 64.78 | 63.06 | 63.86 | 63.70 | 3.40% | 11,995,415 |
| Jul 25, 2024 | 62.81 | 63.17 | 60.53 | 61.76 | 61.60 | -0.37% | 12,628,801 |
| Jul 24, 2024 | 62.58 | 64.30 | 61.39 | 61.99 | 61.83 | -6.44% | 14,011,327 |
| Jul 23, 2024 | 66.12 | 67.32 | 65.90 | 66.26 | 66.09 | 0.03% | 8,759,797 |
| Jul 22, 2024 | 65.00 | 66.64 | 64.87 | 66.24 | 66.07 | 2.94% | 7,449,836 |
| Jul 19, 2024 | 66.59 | 67.13 | 64.23 | 64.35 | 64.18 | -2.25% | 7,745,773 |
| Jul 18, 2024 | 64.82 | 66.50 | 64.81 | 65.83 | 65.66 | 2.51% | 10,698,522 |
| Jul 17, 2024 | 69.30 | 69.51 | 64.14 | 64.22 | 64.06 | -8.79% | 14,803,673 |
| Jul 16, 2024 | 70.29 | 70.71 | 69.60 | 70.41 | 70.23 | 1.00% | 6,164,937 |
| Jul 15, 2024 | 70.12 | 70.65 | 69.39 | 69.71 | 69.53 | -0.21% | 5,887,515 |
| Jul 12, 2024 | 69.53 | 70.74 | 69.35 | 69.86 | 69.68 | 0.47% | 4,594,598 |
| Jul 11, 2024 | 70.19 | 70.31 | 69.39 | 69.53 | 69.35 | -0.70% | 4,625,171 |
| Jul 10, 2024 | 69.00 | 70.25 | 68.89 | 70.02 | 69.84 | 2.04% | 5,865,320 |
| Jul 9, 2024 | 68.23 | 68.95 | 68.23 | 68.62 | 68.44 | 0.93% | 5,365,577 |
| Jul 8, 2024 | 68.44 | 68.65 | 67.81 | 67.99 | 67.82 | -0.03% | 4,936,056 |
| Jul 5, 2024 | 67.79 | 68.25 | 67.25 | 68.01 | 67.84 | 0.32% | 4,371,040 |
| Jul 3, 2024 | 67.30 | 67.87 | 66.85 | 67.79 | 67.62 | 0.34% | 2,697,611 |
| Jul 2, 2024 | 67.09 | 67.89 | 66.54 | 67.56 | 67.39 | 0.06% | 5,245,542 |
| Jul 1, 2024 | 67.74 | 67.90 | 67.07 | 67.52 | 67.35 | 0.22% | 4,698,902 |
| Jun 28, 2024 | 67.68 | 68.80 | 67.13 | 67.37 | 67.20 | -0.18% | 27,676,564 |
| Jun 27, 2024 | 67.35 | 67.52 | 66.80 | 67.49 | 67.32 | 0.49% | 4,523,583 |
| Jun 26, 2024 | 68.04 | 68.04 | 66.66 | 67.16 | 66.99 | -1.18% | 7,418,093 |
| Jun 25, 2024 | 67.25 | 68.14 | 67.06 | 67.96 | 67.79 | 1.03% | 6,237,190 |