Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Amphenol Corporation (APH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.07+0.64 (+0.84%)
At close: 4:00PM EDT
77.48 +0.41 (+0.53%)
After hours: 07:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202176.8377.1376.5177.0777.072,049,900
Oct 14, 202175.1476.4574.9276.4376.431,652,400
Oct 13, 202174.0274.5673.4374.4374.432,397,800
Oct 12, 2021------
Oct 11, 202175.4875.9675.0575.0775.071,375,400
Oct 08, 202175.7776.0275.3875.7475.741,340,500
Oct 07, 202175.2776.0575.2775.6075.601,226,800
Oct 06, 202173.7374.5873.1774.5374.531,793,900
Oct 05, 202173.9475.0573.6174.5974.591,955,100
Oct 04, 202174.1774.5473.1773.5473.542,149,800
Oct 01, 202173.6575.0173.0374.6174.612,745,200
Sep 30, 202174.7475.2473.2073.2373.233,439,900
Sep 29, 202175.9076.1774.4274.5474.544,376,800
Sep 28, 202176.4977.3375.5775.6475.644,154,900
Sep 27, 202177.1677.6976.8577.2777.272,048,700
Sep 24, 202176.6177.6876.6177.4977.491,538,500
Sep 23, 202175.9777.2275.8477.0477.041,956,700
Sep 22, 202174.5776.3174.4775.5675.562,617,000
Sep 21, 202174.7074.7073.3573.8773.872,101,200
Sep 20, 202174.4974.7473.5874.2074.202,900,900
Sep 20, 20210.145 Dividend
Sep 17, 202176.1276.4275.4175.7275.574,812,300
Sep 16, 202176.2576.8175.8176.4776.322,038,600
Sep 15, 202175.5676.4875.5676.4176.262,024,000
Sep 14, 202176.2076.2075.2675.7375.582,036,400
Sep 13, 202175.8976.1275.1675.9275.773,115,200
Sep 10, 202175.6776.3875.3275.3675.221,883,500
Sep 09, 202175.5176.0475.2075.2275.082,124,900
Sep 08, 202175.8575.9774.9875.5675.421,921,100
Sep 07, 202176.8376.9675.9475.9875.831,874,400
Sep 03, 202176.6577.0876.5677.0476.891,328,000
Sep 02, 202176.6776.8876.2876.8476.691,659,400
Sep 01, 202176.6776.7576.1376.3476.191,983,900
Aug 31, 202177.0577.0576.1276.6376.482,130,400
Aug 30, 202176.9277.2576.5576.9376.781,268,200
Aug 27, 202175.9377.0075.9076.7576.602,225,300
Aug 26, 202175.8976.0375.4075.6275.481,560,000
Aug 25, 202175.2975.9075.2475.7875.631,492,800
Aug 24, 202175.3975.8275.2675.3475.202,483,100
Aug 23, 202174.8075.4074.4975.2675.121,966,600
Aug 20, 202174.1474.5673.9974.4774.333,596,800
Aug 19, 202173.3574.2673.0474.1273.982,122,700
Aug 18, 202173.9374.6473.7573.9173.772,351,900
Aug 17, 202174.2474.2473.3774.1173.972,087,500
Aug 16, 202173.8974.5273.5774.5074.361,560,100
Aug 13, 202173.8374.1173.6673.9973.851,173,700
Aug 12, 202173.6973.9873.4373.9173.771,820,500
Aug 11, 202173.4873.7773.3173.7273.581,313,300
Aug 10, 202173.5073.7873.1773.6373.491,341,600
Aug 09, 202173.3573.7273.1273.4373.291,480,100
Aug 06, 202173.7473.8573.4173.6373.491,529,300
Aug 05, 202173.7873.9673.2473.6873.541,899,700
Aug 04, 202173.8074.0673.1973.5573.412,179,300
Aug 03, 202172.9673.9972.8773.8373.693,518,800
Aug 02, 202172.8573.0972.3572.6872.543,237,600
Jul 30, 202171.6572.6171.5772.4972.352,475,000
Jul 29, 202171.4272.3071.3471.9671.823,539,500
Jul 28, 202170.6571.7070.4170.7770.634,609,900
Jul 27, 202170.3870.6469.7870.3970.262,816,100
Jul 26, 202170.8371.1270.4470.7470.602,371,800
Jul 23, 202170.6771.0170.2971.0070.862,096,600
Jul 22, 202170.3470.6369.6370.0369.902,458,700
Jul 21, 202168.9170.2168.9070.1570.023,462,800
Jul 20, 202167.7968.9367.4968.6168.482,238,400
Jul 19, 202166.9167.7166.7567.3967.263,663,600
Jul 16, 202169.3769.6767.8968.0367.906,456,300
Jul 15, 202169.4669.7368.7569.0968.963,395,200
Jul 14, 202170.5971.0569.6169.8569.722,809,600
Jul 13, 202169.9770.5969.8669.9369.802,800,200
Jul 12, 202170.4570.7870.0570.3770.242,944,000
Jul 09, 202169.7070.3969.1970.3170.182,355,300
Jul 08, 202168.8069.2768.1569.1068.971,982,600
Jul 07, 202169.4169.9068.7769.8469.711,907,000
Jul 06, 202170.0070.1068.5769.3169.182,321,700
Jul 02, 202169.4370.3169.3969.9569.823,063,800
Jul 01, 202168.4768.9768.1568.9668.832,388,200
Jun 30, 202168.3668.7868.0868.4168.282,735,500
Jun 29, 202168.6569.0468.4468.5068.372,157,300
Jun 28, 202168.2868.4767.6768.4068.272,059,700
Jun 25, 202168.2668.4367.8467.9367.803,604,000
Jun 24, 202167.9368.2167.5268.0467.911,761,900
Jun 23, 202167.6167.9867.2667.4367.302,312,300
Jun 22, 202166.9667.7466.6667.5367.403,079,300
Jun 21, 202166.5067.2466.2467.0366.902,344,800
Jun 21, 20210.145 Dividend
Jun 18, 202166.6766.8665.8466.2866.014,415,600
Jun 17, 202168.1468.3766.8667.3967.112,812,300
Jun 16, 202168.4668.8967.8468.2267.942,690,500
Jun 15, 202168.2168.6568.1968.4368.151,796,900
Jun 14, 202168.3468.4467.6968.3168.031,653,400
Jun 11, 202168.5068.6967.9968.4568.173,410,000
Jun 10, 202168.5368.7367.8468.2767.991,829,900
Jun 09, 202168.3968.4067.9168.1467.861,687,500
Jun 08, 202168.5468.6467.9268.1767.891,250,800
Jun 07, 202169.1669.3367.9068.1967.911,680,500
Jun 04, 202168.4969.2168.2469.1668.881,702,400
Jun 03, 202167.3368.2466.9368.0467.762,173,000
Jun 02, 202167.6968.2467.3167.7667.482,429,100
Jun 01, 202167.8068.2367.5467.5967.312,049,300
May 28, 202167.5467.7067.0067.2666.981,963,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement