APH - AMPHENOL CORP /DE/
69.72
0.010 0.014%
Share volume: 240,295
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Electronic Connector Manufacturing :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$69.71
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $69.00 | $69.00 | $70.81 | $70.81 | $68.78 | $68.78 | $69.71 | $69.71 | 5,986,125 | $5,986,125.00 |
| 02/03/2025 | $69.03 | $69.03 | $70.66 | $70.66 | $68.54 | $68.54 | $70.12 | $70.12 | 7,490,883 | $7,490,883.00 |
| 01/31/2025 | $72.79 | $72.79 | $72.98 | $72.98 | $70.58 | $70.58 | $70.78 | $70.78 | 6,270,869 | $6,270,869.00 |
| 01/30/2025 | $71.65 | $71.65 | $72.00 | $72.00 | $70.31 | $70.31 | $71.66 | $71.66 | 7,103,186 | $7,103,186.00 |
| 01/29/2025 | $69.09 | $69.09 | $70.09 | $70.09 | $68.80 | $68.80 | $69.38 | $69.38 | 8,942,995 | $8,942,995.00 |
| 01/28/2025 | $68.87 | $68.87 | $68.93 | $68.93 | $66.37 | $66.37 | $68.58 | $68.58 | 10,368,775 | $10,368,775.00 |
| 01/27/2025 | $70.97 | $70.97 | $72.75 | $72.75 | $65.68 | $65.68 | $67.49 | $67.49 | 22,509,333 | $22,509,333.00 |
| 01/24/2025 | $79.00 | $79.00 | $79.39 | $79.39 | $76.92 | $76.92 | $77.19 | $77.19 | 6,318,993 | $6,318,993.00 |
| 01/23/2025 | $77.99 | $77.99 | $78.82 | $78.82 | $76.66 | $76.66 | $78.55 | $78.55 | 9,307,876 | $9,307,876.00 |
| 01/22/2025 | $75.65 | $75.65 | $78.25 | $78.25 | $73.22 | $73.22 | $77.84 | $77.84 | 14,384,473 | $14,384,473.00 |