Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amphenol Corp A
(NY:
APH
)
130.05
-1.73 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
130.43
131.06
129.24
130.05
4,371,201
-1.73(-1.31%)
Jun 03, 2024
132.77
133.34
130.46
131.78
3,941,600
-0.59(-0.45%)
May 31, 2024
132.31
133.19
129.18
132.37
8,238,816
-0.70(-0.53%)
May 30, 2024
133.11
133.64
132.38
133.07
3,624,816
+0.00(+0.00%)
May 29, 2024
132.32
133.70
130.75
133.07
5,067,346
-0.91(-0.68%)
May 28, 2024
138.20
138.58
133.56
133.98
4,836,372
-2.26(-1.66%)
May 24, 2024
137.39
138.59
136.19
136.24
3,932,460
-0.16(-0.12%)
May 23, 2024
136.36
137.38
134.77
136.40
4,227,050
+1.83(+1.36%)
May 22, 2024
135.21
136.29
134.17
134.57
3,475,134
-0.83(-0.61%)
May 21, 2024
133.49
135.68
133.27
135.40
3,068,715
+2.04(+1.53%)
May 20, 2024
132.14
134.41
131.70
133.36
3,117,859
+1.45(+1.10%)
May 17, 2024
133.00
133.28
131.38
131.91
4,506,315
+0.20(+0.15%)
May 16, 2024
133.27
133.91
131.43
131.71
4,033,114
-0.25(-0.19%)
May 15, 2024
129.70
132.08
129.57
131.96
3,632,029
+3.40(+2.64%)
May 14, 2024
127.22
128.68
126.76
128.56
2,397,675
+1.40(+1.10%)
May 13, 2024
127.67
127.78
126.70
127.16
2,269,188
-0.41(-0.32%)
May 10, 2024
128.20
128.63
126.99
127.57
2,359,318
-0.04(-0.03%)
May 09, 2024
126.75
127.78
126.14
127.61
2,642,529
+1.00(+0.79%)
May 08, 2024
123.83
127.06
123.63
126.61
2,992,471
+1.89(+1.52%)
May 07, 2024
125.00
125.66
124.33
124.72
3,715,725
-0.07(-0.06%)
May 06, 2024
123.01
124.84
122.79
124.79
2,027,823
+2.15(+1.75%)
May 03, 2024
122.41
123.04
121.01
122.64
3,279,407
+1.64(+1.36%)
May 02, 2024
120.20
121.03
118.40
121.00
2,501,534
+1.74(+1.46%)
May 01, 2024
119.88
121.30
118.81
119.26
4,353,326
-1.51(-1.25%)
Apr 30, 2024
122.00
123.60
120.70
120.77
3,583,629
-1.36(-1.11%)
Apr 29, 2024
121.50
122.19
120.37
122.13
2,799,963
+1.64(+1.36%)
Apr 26, 2024
119.00
121.25
119.00
120.49
4,172,921
+1.48(+1.24%)
Apr 25, 2024
115.22
119.48
113.52
119.01
4,254,893
+2.70(+2.32%)
Apr 24, 2024
119.19
119.39
114.49
116.31
7,625,373
+2.05(+1.79%)
Apr 23, 2024
112.72
114.45
112.13
114.26
5,098,569
+2.40(+2.15%)
Apr 22, 2024
111.15
112.66
110.19
111.86
3,274,790
+1.69(+1.53%)
Apr 19, 2024
110.98
111.88
109.44
110.17
3,769,038
-0.71(-0.64%)
Apr 18, 2024
111.55
112.70
110.86
110.88
2,874,261
-0.61(-0.55%)
Apr 17, 2024
112.57
113.05
111.05
111.49
2,641,685
-1.08(-0.96%)
Apr 16, 2024
112.55
112.94
111.73
112.57
3,908,093
+0.18(+0.16%)
Apr 15, 2024
114.55
115.30
112.02
112.39
2,507,688
-0.93(-0.82%)
Apr 12, 2024
113.96
114.89
112.87
113.32
3,048,438
-2.56(-2.21%)
Apr 11, 2024
114.68
116.18
113.90
115.88
3,169,423
+1.12(+0.98%)
Apr 10, 2024
113.09
115.64
112.51
114.76
4,112,165
-0.22(-0.19%)
Apr 09, 2024
117.00
117.40
114.20
114.98
4,070,136
-1.64(-1.41%)
Apr 08, 2024
118.16
118.57
116.13
116.62
4,347,604
-0.76(-0.65%)
Apr 05, 2024
115.64
117.59
115.57
117.38
3,379,646
+2.28(+1.98%)
Apr 04, 2024
118.05
118.62
114.75
115.10
3,412,992
-0.27(-0.23%)
Apr 03, 2024
114.52
116.09
113.32
115.37
3,820,491
+2.31(+2.04%)
Apr 02, 2024
112.94
113.27
112.14
113.06
2,486,028
-0.99(-0.87%)
Apr 01, 2024
114.83
116.00
114.03
114.05
2,297,322
-1.30(-1.13%)
Mar 28, 2024
116.00
115.62
115.60
115.35
4,356,012
+0.05(+0.04%)
Mar 27, 2024
113.98
115.41
113.93
115.30
4,589,184
+1.96(+1.73%)
Mar 26, 2024
114.65
115.26
113.27
113.34
3,424,572
-0.88(-0.77%)
Mar 25, 2024
118.00
119.59
114.08
114.22
4,273,469
-0.20(-0.17%)
Mar 22, 2024
114.50
115.18
113.86
114.42
2,489,508
+0.01(+0.01%)
Mar 21, 2024
113.00
114.80
112.97
114.41
3,014,334
+2.30(+2.05%)
Mar 20, 2024
111.03
112.19
110.83
112.11
1,780,108
+1.14(+1.03%)
Mar 19, 2024
109.69
111.05
109.45
110.97
2,351,005
+1.38(+1.26%)
Mar 18, 2024
109.81
110.31
109.49
109.59
2,609,382
+0.29(+0.27%)
Mar 15, 2024
108.57
109.62
108.53
109.30
4,675,531
-0.08(-0.07%)
Mar 14, 2024
111.03
111.12
108.74
109.38
2,005,548
-1.15(-1.04%)
Mar 13, 2024
110.52
110.89
109.74
110.53
2,285,531
-0.07(-0.06%)
Mar 12, 2024
109.86
110.89
109.31
110.60
1,835,002
+0.72(+0.66%)
Mar 11, 2024
110.57
110.57
108.81
109.88
2,174,167
-0.53(-0.48%)
Mar 08, 2024
111.47
112.11
110.13
110.41
2,288,976
-0.94(-0.84%)
Mar 07, 2024
110.91
111.78
110.90
111.35
2,003,517
+0.84(+0.76%)
Mar 06, 2024
110.36
111.51
110.26
110.51
2,155,677
+0.87(+0.79%)
Mar 05, 2024
111.33
111.55
108.88
109.64
1,938,782
-2.28(-2.04%)
Mar 04, 2024
111.00
112.40
110.87
111.92
2,249,225
+1.11(+1.00%)
Mar 01, 2024
109.13
110.88
108.95
110.81
2,149,381
+1.57(+1.44%)
Feb 29, 2024
108.88
109.72
108.47
109.24
4,643,146
+0.89(+0.82%)
Feb 28, 2024
107.74
109.00
107.71
108.35
2,017,073
+0.41(+0.38%)
Feb 27, 2024
108.12
108.15
107.51
107.94
1,989,457
-0.16(-0.15%)
Feb 26, 2024
107.50
108.20
107.34
108.10
2,558,395
+0.63(+0.59%)
Feb 23, 2024
106.94
107.69
106.49
107.47
1,995,424
+1.02(+0.96%)
Feb 22, 2024
106.01
106.92
105.78
106.45
3,100,630
+1.45(+1.38%)
Feb 21, 2024
104.43
105.17
104.20
105.00
2,319,837
+0.39(+0.37%)
Feb 20, 2024
104.70
105.24
104.13
104.61
2,165,820
-0.91(-0.86%)
Feb 16, 2024
105.94
106.51
105.33
105.52
1,817,937
-0.15(-0.14%)
Feb 15, 2024
104.54
105.77
104.54
105.67
1,989,891
+1.56(+1.50%)
Feb 14, 2024
103.73
104.23
103.38
104.11
2,158,234
+1.03(+1.00%)
Feb 13, 2024
103.17
103.78
102.27
103.08
2,522,285
-1.95(-1.86%)
Feb 12, 2024
105.28
105.66
104.87
105.03
1,863,212
-0.26(-0.25%)
Feb 09, 2024
105.00
105.41
104.54
105.29
1,643,155
+0.43(+0.41%)
Feb 08, 2024
104.32
104.97
104.30
104.86
2,038,797
+0.60(+0.58%)
Feb 07, 2024
103.03
104.36
102.65
104.26
2,487,242
+1.49(+1.45%)
Feb 06, 2024
102.94
103.50
102.31
102.77
2,748,318
-0.22(-0.21%)
Feb 05, 2024
103.30
103.39
102.05
102.99
2,089,746
-0.47(-0.45%)
Feb 02, 2024
102.07
104.10
102.07
103.46
2,706,624
+1.04(+1.02%)
Feb 01, 2024
101.24
102.46
100.96
102.42
2,549,059
+1.32(+1.31%)
Jan 31, 2024
102.38
102.69
101.05
101.10
2,837,492
-1.68(-1.63%)
Jan 30, 2024
102.50
103.07
102.19
102.78
3,027,915
+1.33(+1.31%)
Jan 29, 2024
100.15
101.45
99.95
101.45
2,312,237
+0.74(+0.73%)
Jan 26, 2024
100.81
101.60
100.21
100.71
2,241,695
-0.10(-0.10%)
Jan 25, 2024
99.42
101.78
98.75
100.81
4,138,154
+0.15(+0.15%)
Jan 24, 2024
101.09
103.06
99.11
100.66
6,556,915
+2.72(+2.78%)
Jan 23, 2024
98.12
98.19
97.04
97.94
3,389,576
-0.03(-0.03%)
Jan 22, 2024
97.63
98.48
97.42
97.97
2,756,440
+0.36(+0.37%)
Jan 19, 2024
97.36
97.75
96.53
97.61
3,511,008
+0.91(+0.94%)
Jan 18, 2024
95.86
96.77
95.53
96.70
2,834,173
+1.37(+1.44%)
Jan 17, 2024
95.48
96.07
94.75
95.33
2,090,442
-0.81(-0.84%)
Jan 16, 2024
96.15
96.34
95.39
96.14
2,230,758
-0.36(-0.37%)
Jan 12, 2024
96.87
97.03
96.08
96.50
1,544,459
+0.08(+0.08%)
Jan 11, 2024
96.21
96.54
95.13
96.42
2,036,855
+0.21(+0.22%)
Jan 10, 2024
95.82
96.50
95.53
96.21
1,913,170
+0.36(+0.38%)
Jan 09, 2024
95.45
96.24
95.30
95.85
1,624,605
-0.73(-0.76%)
Jan 08, 2024
95.12
96.61
95.07
96.58
2,301,211
+2.12(+2.24%)
Jan 05, 2024
94.29
95.08
94.05
94.46
2,009,437
-0.17(-0.18%)
Jan 04, 2024
93.92
95.22
93.90
94.63
2,471,757
-0.45(-0.47%)
Jan 03, 2024
96.21
96.21
95.03
95.08
3,071,481
-1.75(-1.81%)
Jan 02, 2024
97.97
97.97
96.37
96.83
2,674,596
-2.30(-2.32%)
Dec 29, 2023
99.36
99.70
98.85
99.13
1,340,609
-0.31(-0.31%)
Dec 28, 2023
99.57
99.64
99.06
99.44
1,044,314
-0.03(-0.03%)
Dec 27, 2023
99.65
99.65
99.12
99.47
1,240,557
-0.02(-0.02%)
Dec 26, 2023
98.94
99.76
98.94
99.49
955,312
+0.48(+0.48%)
Dec 22, 2023
98.82
99.31
98.62
99.01
2,032,768
+0.72(+0.73%)
Dec 21, 2023
98.02
98.43
97.27
98.29
2,291,872
+1.01(+1.04%)
Dec 20, 2023
98.17
98.35
97.23
97.28
4,278,229
-1.27(-1.29%)
Dec 19, 2023
98.83
98.95
98.30
98.55
2,065,917
-0.01(-0.01%)
Dec 18, 2023
98.91
99.14
97.97
98.56
2,499,631
-0.50(-0.50%)
Dec 15, 2023
98.74
99.71
98.59
99.06
5,645,054
+0.47(+0.48%)
Dec 14, 2023
96.72
98.65
96.47
98.59
4,065,698
+2.67(+2.79%)
Dec 13, 2023
95.55
96.57
95.18
95.92
3,341,998
+0.67(+0.70%)
Dec 12, 2023
95.04
95.64
94.76
95.25
2,284,989
+0.22(+0.23%)
Dec 11, 2023
93.44
95.17
93.43
95.03
3,870,502
+2.01(+2.16%)
Dec 08, 2023
92.22
93.23
92.09
93.02
5,895,236
+0.75(+0.81%)
Dec 07, 2023
92.08
92.42
91.63
92.28
2,037,097
+0.25(+0.27%)
Dec 06, 2023
91.80
92.50
91.63
92.03
3,534,650
+0.91(+1.00%)
Dec 05, 2023
91.30
91.53
90.73
91.12
3,521,356
-0.55(-0.60%)
Dec 04, 2023
91.37
92.00
91.11
91.67
3,160,577
-0.41(-0.44%)
Dec 01, 2023
91.18
92.33
90.94
92.08
4,296,553
+1.29(+1.42%)
Nov 30, 2023
90.27
90.95
89.82
90.79
3,834,337
+0.81(+0.90%)
Nov 29, 2023
90.30
90.57
89.83
89.98
1,787,687
+0.27(+0.30%)
Nov 28, 2023
89.79
90.17
89.61
89.71
2,053,851
-0.21(-0.23%)
Nov 27, 2023
89.82
90.33
89.43
89.92
2,938,540
-0.24(-0.27%)
Nov 24, 2023
89.87
90.16
89.74
90.16
892,218
+0.27(+0.30%)
Nov 22, 2023
89.70
90.21
89.45
89.89
2,147,002
+0.42(+0.47%)
Nov 21, 2023
89.37
89.79
89.24
89.47
2,069,950
+0.12(+0.13%)
Nov 20, 2023
89.33
89.71
88.83
89.35
2,065,281
-0.15(-0.17%)
Nov 17, 2023
89.80
89.80
89.21
89.50
3,228,685
+0.15(+0.17%)
Nov 16, 2023
89.10
89.88
88.68
89.35
2,391,715
+0.51(+0.57%)
Nov 15, 2023
88.84
89.55
88.64
88.84
2,361,159
+0.33(+0.37%)
Nov 14, 2023
87.32
88.84
86.83
88.51
2,996,525
+2.33(+2.71%)
Nov 13, 2023
86.42
86.46
85.91
86.18
1,956,855
-0.24(-0.28%)
Nov 10, 2023
85.47
86.52
84.91
86.42
2,228,860
+1.55(+1.82%)
Nov 09, 2023
85.81
85.94
84.70
84.87
2,135,346
-0.10(-0.12%)
Nov 08, 2023
84.61
85.06
84.05
84.97
1,985,686
+0.64(+0.76%)
Nov 07, 2023
83.88
84.83
83.72
84.33
1,810,406
+0.17(+0.20%)
Nov 06, 2023
84.90
85.01
83.75
84.16
2,011,845
-0.42(-0.50%)
Nov 03, 2023
83.72
84.96
83.54
84.58
2,677,120
+1.67(+2.01%)
Nov 02, 2023
81.88
83.02
81.87
82.92
3,084,562
+1.47(+1.80%)
Nov 01, 2023
80.50
81.57
80.20
81.45
2,898,262
+1.08(+1.34%)
Oct 31, 2023
79.65
80.64
79.32
80.37
2,787,659
+0.57(+0.71%)
Oct 30, 2023
79.81
80.26
78.92
79.80
2,972,148
+0.67(+0.84%)
Oct 27, 2023
79.61
80.21
78.78
79.13
2,160,456
-0.89(-1.11%)
Oct 26, 2023
80.37
80.91
79.28
80.02
4,095,265
+0.54(+0.68%)
Oct 25, 2023
79.16
80.28
78.51
79.48
5,410,218
+0.40(+0.50%)
Oct 24, 2023
79.43
79.73
78.63
79.08
2,785,379
+0.08(+0.10%)
Oct 23, 2023
79.32
80.19
78.84
79.00
3,272,398
-0.68(-0.85%)
Oct 20, 2023
80.76
80.77
79.43
79.68
2,890,753
-1.03(-1.27%)
Oct 19, 2023
81.36
81.77
80.21
80.71
3,094,684
-0.65(-0.80%)
Oct 18, 2023
82.70
82.82
81.35
81.36
2,772,594
-2.12(-2.53%)
Oct 17, 2023
82.70
83.69
82.49
83.47
2,495,900
+0.28(+0.34%)
Oct 16, 2023
82.60
83.63
82.35
83.20
2,799,431
+1.48(+1.81%)
Oct 13, 2023
83.46
83.49
81.06
81.72
4,180,832
-2.23(-2.66%)
Oct 12, 2023
84.97
85.00
83.27
83.95
2,938,129
-0.50(-0.59%)
Oct 11, 2023
83.48
84.57
83.47
84.45
2,693,153
+1.18(+1.41%)
Oct 10, 2023
83.44
84.06
83.14
83.28
2,729,318
+0.35(+0.42%)
Oct 09, 2023
82.36
83.21
81.93
82.93
2,092,540
-0.26(-0.31%)
Oct 06, 2023
82.17
83.63
82.00
83.19
2,415,949
+0.73(+0.88%)
Oct 05, 2023
83.60
84.49
81.88
82.46
2,069,678
-0.70(-0.84%)
Oct 04, 2023
82.23
83.32
81.94
83.16
2,079,576
+1.16(+1.41%)
Oct 03, 2023
82.17
82.81
81.73
82.00
2,375,057
-0.47(-0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.