NYSE - Nasdaq Real Time Price USD

Amphenol Corporation (APH)

111.08 +0.21 (+0.18%)
As of 10:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 110.98 111.88 110.40 111.08 111.08 621,848
Apr 18, 2024 111.55 112.70 110.86 110.88 110.88 2,874,300
Apr 17, 2024 112.57 113.05 111.05 111.49 111.49 2,641,700
Apr 16, 2024 112.55 112.94 111.73 112.57 112.57 3,908,000
Apr 15, 2024 114.55 115.29 112.02 112.39 112.39 2,507,700
Apr 12, 2024 113.96 114.89 112.87 113.32 113.32 3,048,300
Apr 11, 2024 114.68 116.18 113.90 115.88 115.88 3,169,400
Apr 10, 2024 113.09 115.64 112.51 114.76 114.76 4,112,200
Apr 9, 2024 117.00 117.40 114.20 114.98 114.98 4,070,100
Apr 8, 2024 118.16 118.57 116.13 116.62 116.62 4,347,500
Apr 5, 2024 115.64 117.59 115.57 117.38 117.38 3,379,600
Apr 4, 2024 118.05 118.62 114.75 115.10 115.10 3,412,800
Apr 3, 2024 114.52 116.09 113.32 115.37 115.37 3,820,400
Apr 2, 2024 112.94 113.27 112.14 113.06 113.06 2,486,000
Apr 1, 2024 114.83 116.00 114.03 114.05 114.05 2,297,300
Mar 28, 2024 116.00 117.00 114.99 115.35 115.35 4,356,000
Mar 27, 2024 113.98 115.41 113.93 115.30 115.30 4,589,200
Mar 26, 2024 114.65 115.26 113.27 113.34 113.34 3,424,600
Mar 25, 2024 118.00 119.59 114.08 114.22 114.22 4,273,500
Mar 22, 2024 114.50 115.18 113.86 114.42 114.42 2,489,300
Mar 21, 2024 113.00 114.80 112.97 114.41 114.41 3,014,300
Mar 20, 2024 111.03 112.19 110.83 112.11 112.11 1,780,100
Mar 19, 2024 109.69 111.05 109.45 110.97 110.97 2,351,000
Mar 18, 2024 0.22 Dividend
Mar 18, 2024 109.81 110.32 109.49 109.59 109.59 2,609,400
Mar 15, 2024 108.57 109.62 108.53 109.30 109.08 4,675,500
Mar 14, 2024 111.03 111.30 108.74 109.38 109.16 2,005,500
Mar 13, 2024 110.52 110.89 109.74 110.53 110.31 2,285,500
Mar 12, 2024 109.86 110.89 109.31 110.60 110.38 1,835,000
Mar 11, 2024 110.57 110.57 108.82 109.88 109.66 2,174,100
Mar 8, 2024 111.47 112.11 110.13 110.41 110.19 2,289,000
Mar 7, 2024 110.91 111.78 110.90 111.35 111.13 2,003,500
Mar 6, 2024 110.36 111.51 110.26 110.51 110.29 2,155,700
Mar 5, 2024 111.33 111.55 108.88 109.64 109.42 1,938,800
Mar 4, 2024 111.00 112.40 110.87 111.92 111.69 2,249,100
Mar 1, 2024 109.13 110.88 108.95 110.81 110.59 2,149,300
Feb 29, 2024 108.88 109.72 108.47 109.24 109.02 4,643,100
Feb 28, 2024 107.74 109.00 107.71 108.35 108.13 2,017,100
Feb 27, 2024 108.12 108.15 107.51 107.94 107.72 1,988,200
Feb 26, 2024 107.50 108.20 107.34 108.10 107.88 2,558,400
Feb 23, 2024 106.94 107.70 106.49 107.47 107.25 1,995,300
Feb 22, 2024 106.01 106.92 105.79 106.45 106.24 3,100,600
Feb 21, 2024 104.43 105.17 104.20 105.00 104.79 2,319,800
Feb 20, 2024 104.70 105.24 104.13 104.61 104.40 2,165,800
Feb 16, 2024 105.94 106.51 105.33 105.52 105.31 1,817,900
Feb 15, 2024 104.54 105.77 104.54 105.67 105.46 1,989,900
Feb 14, 2024 103.73 104.23 103.38 104.11 103.90 2,158,200
Feb 13, 2024 103.17 103.78 102.27 103.08 102.87 2,522,300
Feb 12, 2024 105.28 105.66 104.87 105.03 104.82 1,863,200
Feb 9, 2024 105.00 105.41 104.54 105.29 105.08 1,643,200
Feb 8, 2024 104.32 104.97 104.30 104.86 104.65 2,038,800
Feb 7, 2024 103.03 104.36 102.65 104.26 104.05 2,487,200
Feb 6, 2024 102.94 103.50 102.31 102.77 102.56 2,748,300
Feb 5, 2024 103.30 103.39 102.05 102.99 102.78 2,089,700
Feb 2, 2024 102.07 104.10 102.07 103.46 103.25 2,706,600
Feb 1, 2024 101.24 102.46 100.96 102.42 102.21 2,549,100
Jan 31, 2024 102.38 102.69 101.05 101.10 100.90 2,837,500
Jan 30, 2024 102.50 103.07 102.19 102.78 102.57 3,027,900
Jan 29, 2024 100.15 101.45 99.95 101.45 101.25 2,312,200
Jan 26, 2024 100.81 101.60 100.21 100.71 100.51 2,241,700
Jan 25, 2024 99.42 101.78 98.75 100.81 100.61 4,138,200
Jan 24, 2024 101.09 103.07 99.11 100.66 100.46 6,556,900
Jan 23, 2024 98.12 98.20 97.04 97.94 97.74 3,389,200
Jan 22, 2024 97.63 98.48 97.42 97.97 97.77 2,756,400
Jan 19, 2024 97.36 97.75 96.53 97.61 97.41 3,511,000
Jan 18, 2024 95.86 96.77 95.53 96.70 96.51 2,834,200
Jan 17, 2024 95.48 96.07 94.75 95.33 95.14 2,090,400
Jan 16, 2024 96.15 96.67 95.39 96.14 95.95 2,230,800
Jan 12, 2024 96.87 97.03 96.08 96.50 96.31 1,544,500
Jan 11, 2024 96.21 96.54 95.13 96.42 96.23 2,036,900
Jan 10, 2024 95.82 96.50 95.54 96.21 96.02 1,913,200
Jan 9, 2024 95.45 96.24 95.30 95.85 95.66 1,624,600
Jan 8, 2024 95.12 96.61 95.07 96.58 96.39 2,301,200
Jan 5, 2024 94.29 95.08 94.05 94.46 94.27 2,009,400
Jan 4, 2024 93.92 95.22 93.89 94.63 94.44 2,471,800
Jan 3, 2024 96.21 96.21 95.03 95.08 94.89 3,071,500
Jan 2, 2024 97.97 97.97 96.37 96.83 96.64 2,640,800
Dec 29, 2023 99.36 99.70 98.85 99.13 98.93 1,340,600
Dec 28, 2023 99.57 99.64 99.06 99.44 99.24 1,044,300
Dec 27, 2023 99.65 99.65 99.12 99.47 99.27 1,240,600
Dec 26, 2023 98.94 99.76 98.94 99.49 99.29 955,300
Dec 22, 2023 98.82 99.31 98.62 99.01 98.81 2,032,800
Dec 21, 2023 98.02 98.43 97.27 98.29 98.09 2,291,500
Dec 20, 2023 98.17 98.35 97.23 97.28 97.08 4,278,200
Dec 19, 2023 98.83 98.95 98.30 98.55 98.35 2,065,900
Dec 18, 2023 0.22 Dividend
Dec 18, 2023 98.91 99.14 97.97 98.56 98.36 2,499,600
Dec 15, 2023 98.96 99.93 98.81 99.28 98.86 5,623,900
Dec 14, 2023 96.93 98.87 96.69 98.81 98.39 4,056,700
Dec 13, 2023 95.76 96.78 95.40 96.13 95.72 3,756,800
Dec 12, 2023 95.25 95.85 94.97 95.46 95.06 2,279,800
Dec 11, 2023 93.65 95.38 93.64 95.24 94.84 3,862,400
Dec 8, 2023 92.42 93.44 92.29 93.23 92.84 5,882,100
Dec 7, 2023 92.28 92.63 91.83 92.48 92.09 2,032,600
Dec 6, 2023 92.00 92.71 91.83 92.23 91.84 3,526,800
Dec 5, 2023 91.50 91.73 90.94 91.32 90.93 3,513,600
Dec 4, 2023 91.57 92.20 91.31 91.87 91.48 3,153,600
Dec 1, 2023 91.38 92.53 91.14 92.28 91.89 4,287,000
Nov 30, 2023 90.47 91.15 90.02 90.99 90.61 3,825,800
Nov 29, 2023 90.50 90.77 90.03 90.18 89.80 1,783,700
Nov 28, 2023 89.99 90.37 89.81 89.91 89.53 2,049,300
Nov 27, 2023 90.02 90.54 89.63 90.12 89.74 2,932,000
Nov 24, 2023 90.07 90.36 89.94 90.36 89.98 890,200
Nov 22, 2023 89.90 90.41 89.65 90.09 89.71 2,142,200
Nov 21, 2023 89.57 89.99 89.44 89.67 89.29 2,065,400
Nov 20, 2023 89.53 89.91 89.03 89.55 89.17 2,060,700
Nov 17, 2023 90.00 90.00 89.41 89.70 89.32 3,221,400
Nov 16, 2023 89.30 90.08 88.88 89.55 89.17 2,386,400
Nov 15, 2023 89.04 89.75 88.84 89.04 88.66 2,355,900
Nov 14, 2023 87.51 89.04 87.02 88.71 88.34 2,989,900
Nov 13, 2023 86.61 86.66 86.10 86.37 86.01 1,952,500
Nov 10, 2023 85.66 86.72 85.10 86.61 86.24 2,223,900
Nov 9, 2023 86.00 86.18 84.89 85.06 84.70 2,130,600
Nov 8, 2023 84.80 85.25 84.24 85.16 84.80 1,981,300
Nov 7, 2023 84.07 85.02 83.91 84.52 84.16 1,806,400
Nov 6, 2023 85.09 85.20 83.94 84.35 83.99 2,007,400
Nov 3, 2023 83.91 85.15 83.73 84.77 84.41 2,671,200
Nov 2, 2023 82.06 83.20 82.06 83.10 82.75 3,077,700
Nov 1, 2023 80.68 81.75 80.38 81.63 81.29 2,891,800
Oct 31, 2023 79.83 80.82 79.50 80.55 80.21 2,781,500
Oct 30, 2023 79.99 80.44 79.09 79.98 79.64 2,965,600
Oct 27, 2023 79.79 80.39 78.96 79.31 78.97 2,155,700
Oct 26, 2023 80.55 81.09 79.46 80.20 79.86 4,086,100
Oct 25, 2023 79.34 80.46 78.68 79.66 79.32 5,398,200
Oct 24, 2023 79.61 79.91 78.80 79.26 78.93 2,779,200
Oct 23, 2023 79.50 80.37 79.02 79.18 78.85 3,265,100
Oct 20, 2023 80.94 80.94 79.61 79.86 79.52 2,884,300
Oct 19, 2023 81.54 81.95 80.39 80.89 80.55 3,087,800
Oct 18, 2023 82.88 83.01 81.53 81.54 81.20 2,766,400
Oct 17, 2023 82.88 83.88 82.68 83.66 83.31 2,490,400
Oct 16, 2023 82.78 83.82 82.53 83.38 83.03 2,793,200
Oct 13, 2023 83.65 83.68 81.24 81.90 81.55 4,171,500
Oct 12, 2023 85.16 85.19 83.46 84.14 83.78 2,931,600
Oct 11, 2023 83.67 84.76 83.66 84.64 84.28 2,687,200
Oct 10, 2023 83.63 84.25 83.32 83.46 83.11 2,723,300
Oct 9, 2023 82.54 83.39 82.12 83.11 82.76 2,087,900
Oct 6, 2023 82.35 83.82 82.18 83.37 83.02 2,410,600
Oct 5, 2023 83.79 84.68 82.06 82.64 82.29 2,065,100
Oct 4, 2023 82.41 83.51 82.12 83.34 82.99 2,075,000
Oct 3, 2023 82.35 82.99 81.91 82.18 81.83 2,369,800
Oct 2, 2023 83.34 83.63 82.21 82.65 82.30 2,093,200
Sep 29, 2023 84.56 84.91 83.85 83.99 83.64 2,854,300
Sep 28, 2023 82.41 84.49 82.21 84.08 83.72 2,646,400
Sep 27, 2023 81.92 82.56 81.37 82.36 82.01 3,319,700
Sep 26, 2023 82.78 83.00 81.18 81.46 81.12 3,964,700
Sep 25, 2023 83.00 83.65 82.83 83.26 82.91 2,287,300
Sep 22, 2023 83.41 84.06 83.20 83.33 82.98 1,866,900
Sep 21, 2023 84.35 84.55 83.33 83.34 82.99 2,317,500
Sep 20, 2023 86.64 86.69 84.73 84.81 84.45 2,258,000
Sep 19, 2023 86.06 86.38 85.39 86.29 85.93 1,993,700
Sep 18, 2023 0.21 Dividend
Sep 18, 2023 85.45 86.66 85.35 86.23 85.87 1,710,400
Sep 15, 2023 86.20 86.76 85.31 85.72 85.15 2,844,200
Sep 14, 2023 86.90 86.96 86.10 86.51 85.93 2,086,700
Sep 13, 2023 86.51 86.90 85.99 86.51 85.93 2,467,500
Sep 12, 2023 86.21 86.99 86.15 86.60 86.02 2,174,800
Sep 11, 2023 86.43 86.46 85.20 86.45 85.87 2,384,200
Sep 8, 2023 86.04 86.79 85.63 85.89 85.32 2,392,000
Sep 7, 2023 87.15 87.54 86.30 86.75 86.17 2,272,000
Sep 6, 2023 87.91 88.83 87.61 87.96 87.37 2,003,400
Sep 5, 2023 88.62 88.64 87.86 87.97 87.38 1,562,100
Sep 1, 2023 89.00 89.05 88.25 88.57 87.98 1,778,400
Aug 31, 2023 88.60 88.97 88.10 88.38 87.79 2,378,600
Aug 30, 2023 87.69 88.38 87.66 88.29 87.70 918,000
Aug 29, 2023 86.59 87.95 86.49 87.91 87.32 1,514,400
Aug 28, 2023 86.78 87.04 86.46 86.65 86.07 1,199,800
Aug 25, 2023 86.21 86.61 85.31 86.30 85.72 1,477,200
Aug 24, 2023 86.30 86.92 85.51 85.54 84.97 1,985,900
Aug 23, 2023 86.05 86.67 85.13 86.36 85.78 2,017,800
Aug 22, 2023 85.84 86.31 85.39 85.80 85.23 1,533,400
Aug 21, 2023 85.14 85.76 84.95 85.47 84.90 1,707,000
Aug 18, 2023 84.56 85.50 84.43 85.23 84.66 1,499,900
Aug 17, 2023 86.38 86.44 85.03 85.38 84.81 1,920,200
Aug 16, 2023 86.52 86.84 85.83 85.88 85.31 1,348,600
Aug 15, 2023 86.94 87.33 86.58 86.81 86.23 1,791,300
Aug 14, 2023 87.08 87.74 87.00 87.50 86.92 2,799,200
Aug 11, 2023 87.75 87.75 86.90 87.21 86.63 1,419,600
Aug 10, 2023 88.70 89.34 87.79 87.91 87.32 1,543,100
Aug 9, 2023 88.95 89.12 88.28 88.44 87.85 2,552,800
Aug 8, 2023 88.42 88.98 87.71 88.77 88.18 1,793,500
Aug 7, 2023 88.07 89.30 87.99 88.88 88.29 2,030,300
Aug 4, 2023 88.42 88.80 87.22 87.30 86.72 1,612,000
Aug 3, 2023 87.91 88.78 87.56 88.48 87.89 2,895,600
Aug 2, 2023 87.89 88.83 87.85 88.38 87.79 2,955,200
Aug 1, 2023 88.21 88.87 87.80 88.62 88.03 2,079,200
Jul 31, 2023 87.57 88.75 87.43 88.31 87.72 2,795,000
Jul 28, 2023 89.34 89.45 87.12 87.57 86.99 4,552,500
Jul 27, 2023 89.53 90.28 88.46 88.77 88.18 4,375,000
Jul 26, 2023 85.13 88.85 84.93 88.60 88.01 5,437,900
Jul 25, 2023 83.41 84.87 83.27 84.31 83.75 3,093,900
Jul 24, 2023 83.92 84.27 83.15 83.59 83.03 2,013,400
Jul 21, 2023 84.18 84.60 83.58 83.62 83.06 2,576,200
Jul 20, 2023 84.90 85.05 83.87 84.32 83.76 1,782,900
Jul 19, 2023 85.15 85.35 84.23 85.13 84.56 1,864,700
Jul 18, 2023 84.88 85.50 84.88 85.31 84.74 1,680,000
Jul 17, 2023 84.57 85.33 84.32 85.18 84.61 2,067,800
Jul 14, 2023 85.56 85.67 84.16 84.61 84.05 1,811,100
Jul 13, 2023 85.73 85.89 85.31 85.72 85.15 2,091,900
Jul 12, 2023 85.50 85.81 84.91 85.56 84.99 2,147,700
Jul 11, 2023 84.93 85.04 84.00 84.85 84.28 1,893,800
Jul 10, 2023 83.62 84.92 83.06 84.88 84.31 2,156,500
Jul 7, 2023 83.51 84.40 83.51 83.62 83.06 1,516,800
Jul 6, 2023 82.97 83.76 82.92 83.70 83.14 1,933,900
Jul 5, 2023 83.36 84.21 83.06 83.86 83.30 1,692,200
Jul 3, 2023 84.52 84.77 84.06 84.08 83.52 1,247,700
Jun 30, 2023 84.11 85.21 83.86 84.95 84.38 2,722,000
Jun 29, 2023 82.62 83.50 82.51 83.45 82.89 2,120,500
Jun 28, 2023 82.15 82.68 81.83 82.52 81.97 1,979,000
Jun 27, 2023 80.82 82.45 80.59 82.24 81.69 1,943,600
Jun 26, 2023 80.64 81.10 80.29 80.56 80.02 1,616,000
Jun 23, 2023 80.20 81.11 79.79 80.19 79.66 4,991,100
Jun 22, 2023 81.46 81.46 80.68 81.05 80.51 1,881,200
Jun 21, 2023 80.68 81.51 80.57 81.37 80.83 2,219,300
Jun 20, 2023 81.32 81.37 80.62 81.05 80.51 2,636,600
Jun 16, 2023 0.21 Dividend
Jun 16, 2023 82.52 82.64 81.80 82.15 81.60 3,718,500
Jun 15, 2023 80.62 82.38 80.62 81.87 81.12 2,354,700
Jun 14, 2023 80.73 81.45 80.19 80.77 80.03 2,656,200
Jun 13, 2023 79.92 80.88 79.38 80.82 80.08 3,383,100
Jun 12, 2023 78.43 79.75 78.36 79.61 78.88 1,974,000
Jun 9, 2023 79.22 79.40 78.03 78.23 77.51 2,191,500
Jun 8, 2023 78.89 79.05 78.17 78.85 78.12 1,912,000
Jun 7, 2023 77.72 78.90 77.55 78.76 78.03 2,406,500
Jun 6, 2023 76.82 77.63 76.63 77.50 76.79 2,447,500
Jun 5, 2023 77.62 77.62 76.50 76.70 75.99 2,178,800
Jun 2, 2023 76.49 77.85 76.28 77.57 76.86 2,118,100
Jun 1, 2023 75.58 75.91 74.47 75.82 75.12 3,452,700
May 31, 2023 76.17 76.62 75.12 75.45 74.75 7,726,200
May 30, 2023 77.28 77.57 76.61 76.77 76.06 3,789,500
May 26, 2023 74.49 76.91 74.48 76.61 75.90 6,399,000
May 25, 2023 73.81 74.28 73.30 73.94 73.26 9,498,900
May 24, 2023 74.14 74.27 72.77 72.97 72.30 4,541,900
May 23, 2023 75.62 75.94 74.65 74.66 73.97 2,269,500
May 22, 2023 75.74 76.59 75.34 76.29 75.59 1,689,600
May 19, 2023 76.03 76.40 75.68 75.80 75.10 2,461,500
May 18, 2023 75.44 76.34 75.25 76.14 75.44 2,966,000
May 17, 2023 75.23 75.63 74.43 75.47 74.77 2,828,500
May 16, 2023 75.34 75.59 74.70 74.75 74.06 2,137,400
May 15, 2023 75.28 75.80 74.44 75.74 75.04 3,442,500
May 12, 2023 75.51 75.65 74.41 75.10 74.41 3,302,500
May 11, 2023 75.51 75.56 74.79 75.12 74.43 3,380,400
May 10, 2023 76.00 76.11 74.45 75.46 74.76 2,206,100
May 9, 2023 74.94 75.49 74.70 75.19 74.50 1,547,800
May 8, 2023 76.06 76.35 74.99 75.35 74.66 1,340,400
May 5, 2023 75.40 75.92 75.01 75.71 75.01 2,294,300
May 4, 2023 74.47 74.98 73.88 74.58 73.89 2,933,900
May 3, 2023 75.79 76.07 74.72 74.83 74.14 2,812,000
May 2, 2023 76.21 76.47 74.75 75.36 74.67 2,986,100
May 1, 2023 75.49 76.61 75.41 76.44 75.74 2,104,400
Apr 28, 2023 74.72 75.53 74.72 75.47 74.77 3,307,900
Apr 27, 2023 73.72 75.06 73.05 74.79 74.10 5,023,900
Apr 26, 2023 73.77 74.35 72.00 73.91 73.23 5,139,400
Apr 25, 2023 76.76 76.81 74.79 74.87 74.18 3,912,100
Apr 24, 2023 76.73 77.23 76.66 77.00 76.29 3,362,400
Apr 21, 2023 77.11 77.38 76.33 76.84 76.13 2,261,100
Apr 20, 2023 76.96 77.54 76.43 77.16 76.45 2,864,200
Apr 19, 2023 77.48 77.69 76.77 77.35 76.64 3,583,600

Related Tickers

TEL TE Connectivity Ltd.
140.58
+0.07%
 
FN Fabrinet
164.77
-0.26%
 
CLS Celestica Inc.
42.32
-3.41%
 
LFUS Littelfuse, Inc.
226.12
0.00%
 
FLEX Flex Ltd.
27.66
+0.11%
 
JBL Jabil Inc.
124.27
-4.11%
 
SANM Sanmina Corporation
58.70
+0.82%
 
GLW Corning Incorporated
31.29
+1.21%
 
BELFA Bel Fuse Inc.
69.21
0.00%
 
VICR Vicor Corporation
34.52
-0.35%