STOCK FUTURES DECLINE AS MICRON WARNS, CHIPMAKERS FALL

Memory chipmaker warns Q4 revenue may come in on par with or below bottom end of forecast range

Amphenol Corporation (APH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

77.58

+0.04

(+0.05%)

At close: 04:00PM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	77.92	78.27	77.35	77.58	77.58	1,578,300
Aug 05, 2022	76.62	77.59	76.38	77.54	77.54	1,351,000
Aug 04, 2022	77.35	77.78	77.14	77.51	77.51	1,621,300
Aug 03, 2022	76.68	77.60	76.36	77.20	77.20	2,060,000
Aug 02, 2022	76.00	77.31	75.95	76.44	76.44	2,243,400
Aug 01, 2022	76.17	77.62	76.17	76.52	76.52	2,462,100
Jul 29, 2022	76.54	77.42	76.27	77.13	77.13	3,422,800
Jul 28, 2022	74.91	77.01	74.62	76.71	76.71	2,681,900
Jul 27, 2022	71.48	74.86	71.40	74.43	74.43	3,355,500
Jul 26, 2022	69.64	69.84	69.00	69.53	69.53	1,980,300
Jul 25, 2022	69.94	69.98	68.98	69.59	69.59	1,428,300
Jul 22, 2022	70.00	70.50	69.27	69.82	69.82	1,924,100
Jul 21, 2022	68.95	69.95	68.64	69.95	69.95	1,507,700
Jul 20, 2022	67.58	68.94	67.46	68.70	68.70	1,495,100
Jul 19, 2022	66.06	67.75	66.06	67.65	67.65	1,673,500
Jul 18, 2022	66.39	66.68	64.96	65.22	65.22	1,267,000
Jul 15, 2022	65.74	66.17	65.17	66.12	66.12	1,582,300
Jul 14, 2022	64.24	64.83	63.17	64.74	64.74	1,701,600
Jul 13, 2022	63.28	64.63	63.08	64.17	64.17	1,235,400
Jul 12, 2022	65.02	65.48	64.15	64.38	64.38	2,001,600
Jul 11, 2022	65.29	65.61	64.75	64.97	64.97	1,623,100
Jul 08, 2022	65.57	66.23	65.10	65.88	65.88	1,744,000
Jul 07, 2022	65.00	66.02	64.61	65.82	65.82	2,568,800
Jul 06, 2022	64.29	65.00	63.86	64.46	64.46	2,259,300
Jul 05, 2022	62.65	63.97	61.78	63.95	63.95	2,237,200
Jul 01, 2022	63.93	64.61	62.90	63.75	63.75	1,944,700
Jun 30, 2022	63.48	64.97	63.29	64.38	64.38	2,314,700
Jun 29, 2022	64.88	64.88	63.30	64.37	64.37	2,056,900
Jun 28, 2022	66.47	66.89	64.61	64.72	64.72	1,761,700
Jun 27, 2022	65.92	66.69	65.35	66.12	66.12	2,543,900
Jun 24, 2022	64.88	65.94	64.63	65.85	65.85	3,311,200
Jun 23, 2022	63.56	64.11	62.95	64.03	64.03	2,080,400
Jun 22, 2022	62.82	63.99	62.58	63.35	63.35	3,090,300
Jun 21, 2022	64.03	64.03	62.98	63.41	63.41	2,600,900
Jun 17, 2022	62.47	63.47	61.67	62.90	62.90	3,797,800
Jun 16, 2022	64.47	64.64	61.90	62.51	62.51	2,461,100
Jun 15, 2022	66.15	67.12	65.14	66.12	66.12	2,097,900
Jun 14, 2022	65.57	66.02	65.00	65.53	65.53	2,518,200
Jun 13, 2022	66.09	66.72	64.96	65.22	65.22	2,789,800
Jun 10, 2022	67.92	68.36	66.79	67.55	67.55	2,428,500
Jun 09, 2022	70.16	70.67	69.02	69.14	69.14	1,473,600
Jun 08, 2022	71.03	71.41	70.28	70.50	70.50	1,325,400
Jun 07, 2022	70.60	71.65	70.32	71.59	71.59	1,646,000
Jun 06, 2022	71.60	72.44	71.07	71.25	71.25	1,598,400
Jun 03, 2022	71.00	71.31	70.56	70.88	70.88	2,027,000
Jun 02, 2022	69.47	72.02	69.14	71.98	71.98	1,855,500
Jun 01, 2022	71.00	71.23	68.91	69.28	69.28	2,966,100
May 31, 2022	70.89	71.44	69.98	70.86	70.86	3,779,600
May 27, 2022	70.74	71.78	70.74	71.33	71.33	3,237,800
May 26, 2022	69.05	70.33	68.61	69.92	69.92	2,215,500
May 25, 2022	68.57	69.32	68.00	68.75	68.75	2,657,900
May 24, 2022	69.02	69.40	67.76	68.99	68.99	1,894,700
May 23, 2022	68.94	69.62	68.32	69.40	69.40	2,125,100
May 20, 2022	68.38	68.53	66.71	68.43	68.43	2,697,100
May 19, 2022	67.35	68.39	66.99	67.59	67.59	3,201,600
May 18, 2022	70.20	70.74	67.79	67.97	67.97	2,006,700
May 17, 2022	71.03	71.27	70.18	71.11	71.11	1,799,300
May 16, 2022	69.76	70.19	68.99	69.54	69.54	1,566,800
May 13, 2022	69.28	70.96	69.15	70.47	70.47	1,909,800
May 12, 2022	67.99	68.96	67.40	68.63	68.63	2,278,100
May 11, 2022	68.84	70.14	68.24	68.37	68.37	2,363,900
May 10, 2022	70.34	70.54	68.15	69.04	69.04	2,278,200
May 09, 2022	69.42	70.47	68.83	69.09	69.09	2,449,200
May 06, 2022	70.52	70.82	69.14	70.42	70.42	2,402,300
May 05, 2022	73.08	73.23	70.37	71.16	71.16	1,678,800
May 04, 2022	72.15	74.00	71.47	73.94	73.94	2,218,200
May 03, 2022	71.81	72.51	71.46	71.97	71.97	1,927,700
May 02, 2022	71.41	72.16	69.87	71.59	71.59	2,553,300
Apr 29, 2022	72.89	73.63	71.40	71.50	71.50	3,822,400
Apr 28, 2022	71.33	73.88	70.94	73.55	73.55	3,837,100
Apr 27, 2022	69.39	71.82	68.73	70.16	70.16	2,730,700
Apr 26, 2022	70.34	70.56	68.49	68.55	68.55	2,846,800
Apr 25, 2022	69.07	70.84	68.33	70.71	70.71	2,351,900
Apr 22, 2022	71.18	71.73	69.37	69.44	69.44	2,040,500
Apr 21, 2022	73.45	73.59	71.44	71.62	71.62	1,906,700
Apr 20, 2022	71.86	73.27	71.86	72.54	72.54	2,650,100
Apr 19, 2022	70.63	71.28	70.26	71.11	71.11	6,142,100
Apr 18, 2022	70.14	71.03	69.85	70.43	70.43	3,094,400
Apr 14, 2022	71.91	72.10	70.32	70.38	70.38	3,053,000
Apr 13, 2022	71.83	72.19	71.55	71.91	71.91	2,453,600
Apr 12, 2022	72.32	73.00	71.46	71.80	71.80	2,860,000
Apr 11, 2022	72.84	73.05	71.61	71.74	71.74	2,210,300
Apr 08, 2022	73.74	74.02	72.94	73.28	73.28	1,652,200
Apr 07, 2022	72.99	74.29	72.62	73.97	73.97	2,349,900
Apr 06, 2022	73.52	73.74	72.65	73.06	73.06	2,625,800
Apr 05, 2022	75.76	75.90	74.17	74.39	74.39	2,061,200
Apr 04, 2022	75.51	76.28	75.35	75.99	75.99	2,475,000
Apr 01, 2022	76.00	76.31	74.52	75.57	75.57	2,120,200
Mar 31, 2022	76.46	76.83	75.35	75.35	75.35	2,616,400
Mar 30, 2022	77.07	77.33	76.43	76.71	76.71	1,789,200
Mar 29, 2022	76.78	77.46	76.21	77.36	77.36	1,811,100
Mar 28, 2022	75.69	75.97	75.03	75.81	75.81	2,306,200
Mar 25, 2022	75.77	75.93	74.92	75.67	75.67	2,667,900
Mar 24, 2022	74.65	75.43	74.34	75.42	75.42	2,487,200
Mar 23, 2022	75.24	75.67	74.21	74.23	74.23	2,745,800
Mar 22, 2022	75.69	76.31	75.59	75.70	75.70	5,693,600
Mar 21, 2022	76.25	77.08	75.75	76.05	76.05	3,196,300
Mar 18, 2022	76.44	77.00	75.46	76.74	76.74	5,934,300
Mar 17, 2022	74.87	75.92	74.71	75.92	75.92	1,971,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.07(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.04(+0.09%)

CAD/USD0.7774+0.0040(+0.5170%)

CRUDE OIL91.85+1.09(+1.20%)

BTC-CAD29,921.80-1,339.79(-4.29%)

STOCK FUTURES DECLINE AS MICRON WARNS, CHIPMAKERS FALL

Amphenol Corporation (APH)

S&P/TSX
19,669.17
+49.07(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.04(+0.09%)

CAD/USD
0.7774
+0.0040(+0.5170%)

CRUDE OIL
91.85
+1.09(+1.20%)

BTC-CAD
29,921.80
-1,339.79(-4.29%)