Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
69.02
-0.42 (-0.61%)
Feb 21, 2025, 10:02 AM EST - Market open
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 69.55 | 69.81 | 68.15 | 69.37 | 69.37 | -0.63% | 4,694,837 |
| Feb 19, 2025 | 70.35 | 70.55 | 69.03 | 69.81 | 69.81 | 1.13% | 7,368,734 |
| Feb 18, 2025 | 69.40 | 69.55 | 67.99 | 69.03 | 69.03 | 0.22% | 6,352,024 |
| Feb 14, 2025 | 69.70 | 70.07 | 68.80 | 68.88 | 68.88 | -0.71% | 5,468,039 |
| Feb 13, 2025 | 69.61 | 69.92 | 68.93 | 69.37 | 69.37 | -0.52% | 6,104,345 |
| Feb 12, 2025 | 69.00 | 69.94 | 68.88 | 69.73 | 69.73 | -0.31% | 7,512,081 |
| Feb 11, 2025 | 70.87 | 71.09 | 69.51 | 69.95 | 69.95 | -2.58% | 6,579,427 |
| Feb 10, 2025 | 70.50 | 71.99 | 70.29 | 71.80 | 71.80 | 2.87% | 9,948,179 |
| Feb 7, 2025 | 70.26 | 71.14 | 69.47 | 69.80 | 69.80 | -0.33% | 6,275,884 |
| Feb 6, 2025 | 70.22 | 70.70 | 69.23 | 70.03 | 70.03 | 0.73% | 6,277,666 |
| Feb 5, 2025 | 70.21 | 70.35 | 69.02 | 69.52 | 69.52 | -0.27% | 7,566,142 |
| Feb 4, 2025 | 69.00 | 70.81 | 68.78 | 69.71 | 69.71 | -0.58% | 6,244,843 |
| Feb 3, 2025 | 69.03 | 70.66 | 68.54 | 70.12 | 70.12 | -0.93% | 7,490,883 |
| Jan 31, 2025 | 72.79 | 72.99 | 70.58 | 70.78 | 70.78 | -1.23% | 6,270,869 |
| Jan 30, 2025 | 71.65 | 72.00 | 70.31 | 71.66 | 71.66 | 3.29% | 7,103,186 |
| Jan 29, 2025 | 69.09 | 70.09 | 68.80 | 69.38 | 69.38 | 1.17% | 8,942,995 |
| Jan 28, 2025 | 68.87 | 68.93 | 66.37 | 68.58 | 68.58 | 1.62% | 10,368,775 |
| Jan 27, 2025 | 70.97 | 72.75 | 65.68 | 67.49 | 67.49 | -12.57% | 22,509,333 |
| Jan 24, 2025 | 79.00 | 79.39 | 76.92 | 77.19 | 77.19 | -1.73% | 6,318,993 |
| Jan 23, 2025 | 77.99 | 78.82 | 76.66 | 78.55 | 78.55 | 0.91% | 9,307,876 |
| Jan 22, 2025 | 75.65 | 78.25 | 73.22 | 77.84 | 77.84 | 7.04% | 14,384,473 |
| Jan 21, 2025 | 70.70 | 72.83 | 70.20 | 72.72 | 72.72 | 4.75% | 11,398,644 |
| Jan 17, 2025 | 69.35 | 69.98 | 68.48 | 69.42 | 69.42 | -0.63% | 9,780,908 |
| Jan 16, 2025 | 71.46 | 71.53 | 69.36 | 69.86 | 69.86 | -1.54% | 6,867,002 |
| Jan 15, 2025 | 71.86 | 72.35 | 70.78 | 70.95 | 70.95 | 0.97% | 6,061,157 |
| Jan 14, 2025 | 68.92 | 70.42 | 68.69 | 70.27 | 70.27 | 2.82% | 6,160,115 |
| Jan 13, 2025 | 68.70 | 68.70 | 67.39 | 68.34 | 68.34 | -2.65% | 6,787,193 |
| Jan 10, 2025 | 70.87 | 71.00 | 69.77 | 70.20 | 70.20 | -2.27% | 4,530,731 |
| Jan 8, 2025 | 70.78 | 72.39 | 70.64 | 71.83 | 71.83 | 0.52% | 7,296,591 |
| Jan 7, 2025 | 72.00 | 72.00 | 70.85 | 71.46 | 71.46 | 0.46% | 5,338,817 |
| Jan 6, 2025 | 71.12 | 72.30 | 71.03 | 71.13 | 71.13 | 1.47% | 4,822,862 |
| Jan 3, 2025 | 69.45 | 70.27 | 69.23 | 70.10 | 70.10 | 1.58% | 5,048,680 |
| Jan 2, 2025 | 70.15 | 70.45 | 68.68 | 69.01 | 69.01 | -0.63% | 4,249,313 |
| Dec 31, 2024 | 69.50 | 69.91 | 69.02 | 69.45 | 69.45 | -0.07% | 3,936,370 |
| Dec 30, 2024 | 69.63 | 70.09 | 69.13 | 69.50 | 69.50 | -1.75% | 5,513,481 |
| Dec 27, 2024 | 71.00 | 71.43 | 70.27 | 70.74 | 70.74 | -1.15% | 4,072,402 |
| Dec 26, 2024 | 71.25 | 71.80 | 71.08 | 71.56 | 71.56 | -0.14% | 2,882,723 |
| Dec 24, 2024 | 71.01 | 71.72 | 70.81 | 71.66 | 71.66 | 0.94% | 1,660,938 |
| Dec 23, 2024 | 70.79 | 71.20 | 70.12 | 70.99 | 70.99 | 0.58% | 2,970,861 |
| Dec 20, 2024 | 69.31 | 71.18 | 68.95 | 70.58 | 70.58 | 0.81% | 12,193,131 |
| Dec 19, 2024 | 70.98 | 71.83 | 69.70 | 70.01 | 70.01 | -0.13% | 9,954,101 |
| Dec 18, 2024 | 74.50 | 74.75 | 69.84 | 70.10 | 70.10 | -5.60% | 10,600,280 |
| Dec 17, 2024 | 75.00 | 75.45 | 74.17 | 74.26 | 74.26 | -1.45% | 7,238,496 |
| Dec 16, 2024 | 73.91 | 75.78 | 73.84 | 75.35 | 75.18 | 2.34% | 10,221,499 |
| Dec 13, 2024 | 73.83 | 74.78 | 73.08 | 73.63 | 73.47 | 0.04% | 5,437,366 |
| Dec 12, 2024 | 73.09 | 73.93 | 73.09 | 73.60 | 73.44 | 0.10% | 4,128,021 |
| Dec 11, 2024 | 73.33 | 73.78 | 72.76 | 73.53 | 73.37 | 1.27% | 3,326,473 |
| Dec 10, 2024 | 73.50 | 73.62 | 72.37 | 72.61 | 72.45 | -1.44% | 9,140,166 |
| Dec 9, 2024 | 74.22 | 74.43 | 73.43 | 73.67 | 73.51 | -0.73% | 6,798,486 |
| Dec 6, 2024 | 74.40 | 74.83 | 73.92 | 74.21 | 74.05 | -0.24% | 5,232,262 |
| Dec 5, 2024 | 74.15 | 74.63 | 73.85 | 74.39 | 74.23 | -0.01% | 6,689,208 |
| Dec 4, 2024 | 73.59 | 74.59 | 73.37 | 74.40 | 74.24 | 1.74% | 4,003,149 |
| Dec 3, 2024 | 72.90 | 73.20 | 72.26 | 73.13 | 72.97 | 0.07% | 3,633,806 |
| Dec 2, 2024 | 72.93 | 73.95 | 72.31 | 73.08 | 72.92 | 0.59% | 4,549,442 |
| Nov 29, 2024 | 73.07 | 73.39 | 72.65 | 72.65 | 72.49 | -0.12% | 3,449,195 |
| Nov 27, 2024 | 73.08 | 73.55 | 72.21 | 72.74 | 72.58 | -0.71% | 4,745,382 |
| Nov 26, 2024 | 73.60 | 73.80 | 72.91 | 73.26 | 73.10 | -0.04% | 4,606,686 |
| Nov 25, 2024 | 74.71 | 74.93 | 73.18 | 73.29 | 73.13 | -1.35% | 10,999,595 |
| Nov 22, 2024 | 73.64 | 74.40 | 73.40 | 74.29 | 74.13 | 1.43% | 4,894,784 |
| Nov 21, 2024 | 72.17 | 73.91 | 72.00 | 73.24 | 73.08 | 3.31% | 6,144,032 |
| Nov 20, 2024 | 71.40 | 71.43 | 70.00 | 70.89 | 70.73 | -0.13% | 4,044,343 |
| Nov 19, 2024 | 69.17 | 71.08 | 69.11 | 70.98 | 70.82 | 1.57% | 4,862,085 |
| Nov 18, 2024 | 70.56 | 70.71 | 69.18 | 69.88 | 69.73 | -0.91% | 7,200,392 |
| Nov 15, 2024 | 71.65 | 72.18 | 70.24 | 70.52 | 70.36 | -2.80% | 7,410,371 |
| Nov 14, 2024 | 72.97 | 73.64 | 72.40 | 72.55 | 72.39 | 0.30% | 6,585,556 |
| Nov 13, 2024 | 72.29 | 72.83 | 71.86 | 72.33 | 72.17 | 0.47% | 5,083,942 |
| Nov 12, 2024 | 73.60 | 73.99 | 71.64 | 71.99 | 71.83 | -1.93% | 7,945,467 |
| Nov 11, 2024 | 74.19 | 74.70 | 72.95 | 73.41 | 73.25 | -0.62% | 4,420,865 |
| Nov 8, 2024 | 74.04 | 74.60 | 73.53 | 73.87 | 73.71 | -0.11% | 6,027,093 |
| Nov 7, 2024 | 72.50 | 74.18 | 71.90 | 73.95 | 73.79 | 2.47% | 10,873,368 |
| Nov 6, 2024 | 72.36 | 72.36 | 70.79 | 72.17 | 72.01 | 3.53% | 11,720,604 |
| Nov 5, 2024 | 68.30 | 69.77 | 68.20 | 69.71 | 69.56 | 2.18% | 5,580,273 |
| Nov 4, 2024 | 68.00 | 68.51 | 67.56 | 68.22 | 68.07 | 0.53% | 4,818,109 |
| Nov 1, 2024 | 67.72 | 68.39 | 67.11 | 67.86 | 67.71 | 1.25% | 5,399,713 |
| Oct 31, 2024 | 68.10 | 68.10 | 66.84 | 67.02 | 66.87 | -1.96% | 6,513,145 |
| Oct 30, 2024 | 68.50 | 68.86 | 67.82 | 68.36 | 68.21 | -0.75% | 6,133,722 |
| Oct 29, 2024 | 68.68 | 69.13 | 68.36 | 68.88 | 68.73 | 0.29% | 8,117,138 |
| Oct 28, 2024 | 70.31 | 70.33 | 68.49 | 68.68 | 68.53 | -1.05% | 7,116,370 |
| Oct 25, 2024 | 70.41 | 70.68 | 68.91 | 69.41 | 69.26 | -0.56% | 7,041,134 |
| Oct 24, 2024 | 69.46 | 70.16 | 68.66 | 69.80 | 69.65 | 1.94% | 9,833,355 |
| Oct 23, 2024 | 68.00 | 71.20 | 67.21 | 68.47 | 68.32 | 2.42% | 12,309,708 |
| Oct 22, 2024 | 66.26 | 67.31 | 66.03 | 66.85 | 66.70 | -0.03% | 7,895,969 |
| Oct 21, 2024 | 67.23 | 67.53 | 66.68 | 66.87 | 66.72 | -0.87% | 8,212,804 |
| Oct 18, 2024 | 67.69 | 67.97 | 67.15 | 67.46 | 67.31 | -0.12% | 10,159,224 |
| Oct 17, 2024 | 67.89 | 68.48 | 67.22 | 67.54 | 67.39 | 0.81% | 6,552,076 |
| Oct 16, 2024 | 65.81 | 67.50 | 65.73 | 67.00 | 66.85 | 1.98% | 6,848,389 |
| Oct 15, 2024 | 67.64 | 67.92 | 65.18 | 65.70 | 65.55 | -2.49% | 15,083,580 |
| Oct 14, 2024 | 66.11 | 67.41 | 66.05 | 67.38 | 67.23 | 2.78% | 6,682,669 |
| Oct 11, 2024 | 64.40 | 65.72 | 64.30 | 65.56 | 65.42 | 1.55% | 5,249,296 |
| Oct 10, 2024 | 64.33 | 65.10 | 64.20 | 64.56 | 64.42 | -0.59% | 3,863,805 |
| Oct 9, 2024 | 64.33 | 65.15 | 63.92 | 64.94 | 64.80 | 0.95% | 4,693,745 |
| Oct 8, 2024 | 63.31 | 64.54 | 63.31 | 64.33 | 64.19 | 2.35% | 6,678,928 |
| Oct 7, 2024 | 61.97 | 62.88 | 61.95 | 62.85 | 62.71 | 0.72% | 5,020,196 |
| Oct 4, 2024 | 62.73 | 62.76 | 61.96 | 62.40 | 62.26 | 0.53% | 5,287,879 |
| Oct 3, 2024 | 62.07 | 62.88 | 61.92 | 62.07 | 61.93 | -0.11% | 6,565,219 |
| Oct 2, 2024 | 63.22 | 64.02 | 62.12 | 62.14 | 62.00 | -2.33% | 8,607,313 |
| Oct 1, 2024 | 65.12 | 65.30 | 63.13 | 63.62 | 63.48 | -2.36% | 6,527,339 |
| Sep 30, 2024 | 64.76 | 65.19 | 64.04 | 65.16 | 65.02 | 0.22% | 9,220,663 |
| Sep 27, 2024 | 65.83 | 65.98 | 64.63 | 65.02 | 64.88 | -1.07% | 6,312,784 |
| Sep 26, 2024 | 66.42 | 66.98 | 65.46 | 65.72 | 65.57 | 0.55% | 4,677,869 |