APH - Amphenol Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201998.1398.8898.0898.7898.781,252,200
Oct 15, 201997.4098.8596.8598.4298.421,103,500
Oct 14, 201996.8997.3696.6496.9196.911,278,300
Oct 11, 201996.5798.2396.5796.9896.981,332,800
Oct 10, 201994.9196.3294.7295.5195.51783,000
Oct 09, 201994.4095.5093.7494.9594.951,002,000
Oct 08, 201994.5794.5792.9493.1893.18917,300
Oct 07, 201995.7196.3695.2595.3795.37986,200
Oct 04, 201994.5696.1894.5696.1496.14872,400
Oct 03, 201993.5594.6492.6094.6294.62881,400
Oct 02, 201994.4494.6092.8093.3993.391,296,300
Oct 01, 201997.0097.6795.1295.2895.281,639,500
Sep 30, 201996.5096.6795.8196.5096.50985,200
Sep 27, 201996.8196.8195.4795.7395.731,586,100
Sep 26, 201996.1096.9195.6296.4096.401,498,100
Sep 25, 201993.7296.3293.3696.0996.091,430,000
Sep 24, 201994.0894.5892.9293.8393.831,567,000
Sep 23, 201993.1894.1592.7393.6493.641,169,200
Sep 20, 201994.5694.8593.6493.8293.821,555,100
Sep 19, 201994.3395.4394.0794.2494.24963,000
Sep 18, 201994.7694.9893.0894.2894.281,460,100
Sep 17, 201994.6095.2393.6495.0895.081,325,600
Sep 16, 201994.4495.9594.2295.0595.051,830,500
Sep 16, 20190.25 Dividend
Sep 13, 201994.3095.0593.9294.7194.462,131,800
Sep 12, 201991.9794.1991.1293.9593.702,276,700
Sep 11, 201989.9691.5389.0191.5091.261,124,800
Sep 10, 201988.4789.6787.7689.6089.361,433,600
Sep 09, 201989.9689.9788.3488.9788.741,297,800
Sep 06, 201990.0090.2488.8289.3289.081,027,100
Sep 05, 201987.7789.9487.7789.7989.551,056,500
Sep 04, 201986.7387.3386.4986.7086.47845,200
Sep 03, 201986.3386.6885.3685.6985.46980,400
Aug 30, 201988.3188.5487.2387.5487.31873,700
Aug 29, 201986.3787.8586.3787.6287.391,147,500
Aug 28, 201984.6685.7784.0885.1984.97886,900
Aug 27, 201985.8286.0784.7585.0484.82752,800
Aug 26, 201986.1786.3184.8585.2685.031,143,100
Aug 23, 201987.4188.7485.0985.4085.171,384,300
Aug 22, 201988.6588.8287.1887.8587.621,018,100
Aug 21, 201987.5588.3687.3588.1687.931,600,000
Aug 20, 201988.0188.0186.6886.7486.511,201,900
Aug 19, 201987.7088.8887.4188.2087.971,388,100
Aug 16, 201985.2886.7884.8586.6186.381,016,500
Aug 15, 201985.4285.6583.7884.3984.171,783,500
Aug 14, 201986.2087.1985.2485.2785.041,834,200
Aug 13, 201985.7389.3585.6188.0187.781,804,200
Aug 12, 201986.2286.8585.6486.0785.841,466,900
Aug 09, 201988.4688.5086.7986.9186.681,337,000
Aug 08, 201988.4489.1087.9088.7488.511,753,600
Aug 07, 201986.2688.0785.6987.7887.551,302,500
Aug 06, 201987.0887.6786.3187.2787.041,569,900
Aug 05, 201987.2987.5085.2586.2185.982,056,400
Aug 02, 201990.1390.1388.6089.0988.852,020,400
Aug 01, 201993.2193.8890.5790.8090.561,534,600
Jul 31, 201995.0295.1592.9193.3293.071,160,700
Jul 30, 201994.9795.4794.5594.7694.511,191,600
Jul 29, 201995.4196.0594.7895.8995.641,502,800
Jul 26, 201993.9195.4293.7195.2895.031,706,000
Jul 25, 201992.1193.9191.5493.8693.613,456,700
Jul 24, 201994.4495.7091.6792.3892.144,015,500
Jul 23, 201997.8498.5997.0398.3698.102,349,400
Jul 22, 201996.8797.6096.6897.1596.891,333,800
Jul 19, 201997.1997.7796.6296.6496.382,025,900
Jul 18, 201996.9897.0495.9796.4696.212,052,600
Jul 17, 201997.9798.1496.9696.9996.73951,300
Jul 16, 201998.4798.4797.3097.8597.591,314,900
Jul 15, 201999.0899.3198.0999.0198.75616,800
Jul 12, 201997.4999.0797.4999.0598.79784,200
Jul 11, 201997.3398.0396.4796.9096.64947,000
Jul 10, 201998.0498.4497.4097.5297.261,134,100
Jul 09, 201996.9697.7296.7197.5897.321,085,100
Jul 08, 201997.7397.9897.3497.5697.30888,300
Jul 05, 201998.1498.4196.7798.3298.06742,300
Jul 03, 201998.9499.2497.8599.1198.85682,700
Jul 02, 201997.9098.5097.3498.3998.131,002,300
Jul 01, 201997.6398.3497.0597.8797.611,285,200
Jun 28, 201996.0096.3395.2595.9495.691,973,100
Jun 27, 201995.8996.1695.2295.6595.40895,300
Jun 26, 201995.5595.7395.1195.4395.181,229,800
Jun 25, 201995.1395.6594.7894.7994.54849,900
Jun 24, 201995.6195.8295.5495.6295.37943,700
Jun 21, 201995.9896.1295.0195.5195.262,375,400
Jun 20, 201995.9896.1395.3495.8895.631,509,400
Jun 19, 201994.7094.8693.9994.4394.181,333,400
Jun 18, 201993.3994.4393.0794.1093.852,553,400
Jun 18, 20190.23 Dividend
Jun 17, 201994.0094.1292.9693.5093.021,268,100
Jun 14, 201995.5496.1893.1194.3093.821,689,900
Jun 13, 201995.7197.0495.5996.8996.401,410,300
Jun 12, 201995.3895.9694.1795.4694.971,091,100
Jun 11, 201995.7397.0195.2095.5495.051,598,600
Jun 10, 201993.7295.2193.7294.1593.671,213,500
Jun 07, 201992.5593.3791.9893.1992.721,092,900
Jun 06, 201991.2892.2990.5191.9391.461,185,700
Jun 05, 201990.4490.8889.1490.7990.331,017,900
Jun 04, 201988.3389.7487.7189.5789.112,255,100
Jun 03, 201987.2087.8886.5887.1486.701,326,400
May 31, 201987.7488.1386.8487.0086.561,534,100
May 30, 201987.8788.5787.6888.5088.051,291,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...