Canada markets close in 3 hours 19 minutes

Amphenol Corporation (APH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.95-0.18 (-0.15%)
As of 12:41PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024122.00123.58121.43121.95121.951,230,832
Apr 29, 2024121.50122.19120.37122.13122.132,799,900
Apr 26, 2024119.00121.25119.00120.49120.494,034,400
Apr 25, 2024115.22119.48113.52119.01119.014,255,000
Apr 24, 2024119.19119.39114.49116.31116.317,625,900
Apr 23, 2024112.72114.45112.13114.26114.265,100,900
Apr 22, 2024111.15112.66110.19111.86111.863,274,800
Apr 19, 2024110.98111.88109.44110.17110.173,769,000
Apr 18, 2024111.55112.70110.86110.88110.882,874,300
Apr 17, 2024112.57113.05111.05111.49111.492,641,700
Apr 16, 2024112.55112.94111.73112.57112.573,908,000
Apr 15, 2024114.55115.29112.02112.39112.392,507,700
Apr 12, 2024113.96114.89112.87113.32113.323,048,300
Apr 11, 2024114.68116.18113.90115.88115.883,169,400
Apr 10, 2024113.09115.64112.51114.76114.764,112,200
Apr 09, 2024117.00117.40114.20114.98114.984,070,100
Apr 08, 2024118.16118.57116.13116.62116.624,347,500
Apr 05, 2024115.64117.59115.57117.38117.383,379,600
Apr 04, 2024118.05118.62114.75115.10115.103,412,800
Apr 03, 2024114.52116.09113.32115.37115.373,820,400
Apr 02, 2024112.94113.27112.14113.06113.062,486,000
Apr 01, 2024114.83116.00114.03114.05114.052,297,300
Mar 28, 2024116.00117.00114.99115.35115.354,356,000
Mar 27, 2024113.98115.41113.93115.30115.304,589,200
Mar 26, 2024114.65115.26113.27113.34113.343,424,600
Mar 25, 2024118.00119.59114.08114.22114.224,273,500
Mar 22, 2024114.50115.18113.86114.42114.422,489,300
Mar 21, 2024113.00114.80112.97114.41114.413,014,300
Mar 20, 2024111.03112.19110.83112.11112.111,780,100
Mar 19, 2024109.69111.05109.45110.97110.972,351,000
Mar 18, 2024109.81110.32109.49109.59109.592,609,400
Mar 18, 20240.22 Dividend
Mar 15, 2024108.57109.62108.53109.30109.084,675,500
Mar 14, 2024111.03111.30108.74109.38109.162,005,500
Mar 13, 2024110.52110.89109.74110.53110.312,285,500
Mar 12, 2024109.86110.89109.31110.60110.381,835,000
Mar 11, 2024110.57110.57108.82109.88109.662,174,100
Mar 08, 2024111.47112.11110.13110.41110.192,289,000
Mar 07, 2024110.91111.78110.90111.35111.132,003,500
Mar 06, 2024110.36111.51110.26110.51110.292,155,700
Mar 05, 2024111.33111.55108.88109.64109.421,938,800
Mar 04, 2024111.00112.40110.87111.92111.692,249,100
Mar 01, 2024109.13110.88108.95110.81110.592,149,300
Feb 29, 2024108.88109.72108.47109.24109.024,643,100
Feb 28, 2024107.74109.00107.71108.35108.132,017,100
Feb 27, 2024108.12108.15107.51107.94107.721,988,200
Feb 26, 2024107.50108.20107.34108.10107.882,558,400
Feb 23, 2024106.94107.70106.49107.47107.251,995,300
Feb 22, 2024106.01106.92105.79106.45106.243,100,600
Feb 21, 2024104.43105.17104.20105.00104.792,319,800
Feb 20, 2024104.70105.24104.13104.61104.402,165,800
Feb 16, 2024105.94106.51105.33105.52105.311,817,900
Feb 15, 2024104.54105.77104.54105.67105.461,989,900
Feb 14, 2024103.73104.23103.38104.11103.902,158,200
Feb 13, 2024103.17103.78102.27103.08102.872,522,300
Feb 12, 2024105.28105.66104.87105.03104.821,863,200
Feb 09, 2024105.00105.41104.54105.29105.081,643,200
Feb 08, 2024104.32104.97104.30104.86104.652,038,800
Feb 07, 2024103.03104.36102.65104.26104.052,487,200
Feb 06, 2024102.94103.50102.31102.77102.562,748,300
Feb 05, 2024103.30103.39102.05102.99102.782,089,700
Feb 02, 2024102.07104.10102.07103.46103.252,706,600
Feb 01, 2024101.24102.46100.96102.42102.212,549,100
Jan 31, 2024102.38102.69101.05101.10100.902,837,500
Jan 30, 2024102.50103.07102.19102.78102.573,027,900
Jan 29, 2024100.15101.4599.95101.45101.252,312,200
Jan 26, 2024100.81101.60100.21100.71100.512,241,700
Jan 25, 202499.42101.7898.75100.81100.614,138,200
Jan 24, 2024101.09103.0799.11100.66100.466,556,900
Jan 23, 202498.1298.2097.0497.9497.743,389,200
Jan 22, 202497.6398.4897.4297.9797.772,756,400
Jan 19, 202497.3697.7596.5397.6197.413,511,000
Jan 18, 202495.8696.7795.5396.7096.512,834,200
Jan 17, 202495.4896.0794.7595.3395.142,090,400
Jan 16, 202496.1596.6795.3996.1495.952,230,800
Jan 12, 202496.8797.0396.0896.5096.311,544,500
Jan 11, 202496.2196.5495.1396.4296.232,036,900
Jan 10, 202495.8296.5095.5496.2196.021,913,200
Jan 09, 202495.4596.2495.3095.8595.661,624,600
Jan 08, 202495.1296.6195.0796.5896.392,301,200
Jan 05, 202494.2995.0894.0594.4694.272,009,400
Jan 04, 202493.9295.2293.8994.6394.442,471,800
Jan 03, 202496.2196.2195.0395.0894.893,071,500
Jan 02, 202497.9797.9796.3796.8396.642,640,800
Dec 29, 202399.3699.7098.8599.1398.931,340,600
Dec 28, 202399.5799.6499.0699.4499.241,044,300
Dec 27, 202399.6599.6599.1299.4799.271,240,600
Dec 26, 202398.9499.7698.9499.4999.29955,300
Dec 22, 202398.8299.3198.6299.0198.812,032,800
Dec 21, 202398.0298.4397.2798.2998.092,291,500
Dec 20, 202398.1798.3597.2397.2897.084,278,200
Dec 19, 202398.8398.9598.3098.5598.352,065,900
Dec 18, 202398.9199.1497.9798.5698.362,499,600
Dec 18, 20230.22 Dividend
Dec 15, 202398.9699.9398.8199.2898.865,623,900
Dec 14, 202396.9398.8796.6998.8198.394,056,700
Dec 13, 202395.7696.7895.4096.1395.723,756,800
Dec 12, 202395.2595.8594.9795.4695.062,279,800
Dec 11, 202393.6595.3893.6495.2494.843,862,400
Dec 08, 202392.4293.4492.2993.2392.845,882,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...