Amphenol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.40	71.43	70.00	70.89	70.89	-0.13%	4,044,343
Nov 19, 2024	69.17	71.08	69.11	70.98	70.98	1.57%	4,862,085
Nov 18, 2024	70.56	70.71	69.18	69.88	69.88	-0.91%	7,200,392
Nov 15, 2024	71.65	72.18	70.24	70.52	70.52	-2.80%	7,410,371
Nov 14, 2024	72.97	73.64	72.40	72.55	72.55	0.30%	6,585,556
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