Amphenol Corp. Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	82.310	82.880	82.050	82.050	19.612	3,732
2021-11-30	81.572	82.575	80.855	80.890	19.335	12,888
2021-11-29	82.410	83.450	82.410	83.450	19.947	6,940
2021-11-26	82.580	82.580	81.279	81.710	19.531	21,596
2021-11-24	84.420	84.420	83.731	84.010	20.081	2,828
2021-11-23	84.550	84.550	83.853	83.935	20.063	680
2021-11-22	85.430	85.840	85.380	85.840	20.518	1,364
2021-11-19	85.020	85.706	85.020	85.706	20.486	268
2021-11-18	85.060	85.060	83.984	84.403	20.175	15,308
2021-11-17	85.040	85.090	84.580	84.630	20.229	1,066,640
2021-11-16	84.710	85.480	84.560	85.070	20.334	18,152
2021-11-15	84.050	84.220	84.040	84.220	20.131	10,184
2021-11-12	83.160	84.130	82.710	84.000	20.078	22,512
2021-11-11	82.600	82.600	82.590	82.590	19.741	836
2021-11-10	81.750	82.290	81.750	81.790	19.550	60,328
2021-11-09	81.760	81.950	81.530	81.870	19.569	1,456
2021-11-08	82.000	82.140	81.450	81.890	19.574	6,260
2021-11-05	80.000	81.262	79.610	81.130	19.392	4,240
2021-11-04	78.750	78.968	78.295	78.968	18.875	3,392
2021-11-03	77.840	78.435	77.460	78.435	18.748	28,536
2021-11-02	76.960	78.670	76.920	78.480	18.759	276,920
2021-11-01	77.250	77.615	76.810	76.980	18.400	1,592
2021-10-29	76.300	76.908	76.300	76.650	18.321	5,292
2021-10-28	76.290	76.400	75.484	75.484	18.043	22,500
2021-10-27	78.713	78.760	76.030	77.290	18.474	13,540
2021-10-26	79.370	79.370	78.830	78.830	18.842	18,688
2021-10-25	79.420	79.498	78.794	79.498	19.002	4,828

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.