APH - AMPHENOL CORP /DE/
Close
71.65
0.055 0.077%
Share volume: 64,985
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Electronic Connector Manufacturing :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$71.60
0.06
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $71.01 | $71.01 | $71.72 | $71.72 | $70.81 | $70.81 | $71.66 | $71.66 | 1,660,938 | $1,657,728.00 |
| 12/23/2024 | $70.79 | $70.79 | $71.20 | $71.20 | $70.12 | $70.12 | $70.99 | $70.99 | 2,970,861 | $2,970,861.00 |
| 12/20/2024 | $69.31 | $69.31 | $71.18 | $71.18 | $68.95 | $68.95 | $70.58 | $70.58 | 12,193,131 | $11,633,999.00 |
| 12/19/2024 | $70.98 | $70.98 | $71.83 | $71.83 | $69.70 | $69.70 | $70.01 | $70.01 | 9,954,101 | $9,954,101.00 |
| 12/18/2024 | $74.50 | $74.50 | $74.75 | $74.75 | $69.84 | $69.84 | $70.10 | $70.10 | 10,600,280 | $10,600,280.00 |
| 12/17/2024 | $75.00 | $75.00 | $75.45 | $75.45 | $74.17 | $74.17 | $74.26 | $74.26 | 7,238,496 | $7,238,496.00 |
| 12/16/2024 | $73.91 | $73.75 | $75.78 | $75.61 | $73.84 | $73.68 | $75.35 | $75.19 | 10,221,499 | $10,221,499.00 |
| 12/13/2024 | $73.83 | $73.67 | $74.78 | $74.62 | $73.08 | $72.92 | $73.63 | $73.47 | 5,437,366 | $5,437,366.00 |