Canada Markets open in 3 hrs 57 mins

Amphenol Corporation (APH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.29-0.54 (-0.78%)
At close: 04:00PM EDT
68.29 0.00 (0.00%)
After hours: 04:44PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 202268.6269.5568.0168.2968.291,678,300
Sept 23, 202269.2069.2067.8068.8368.833,030,800
Sept 22, 202271.5371.6369.5269.5569.551,981,200
Sept 21, 202272.4673.9071.7971.8171.812,274,200
Sept 20, 202272.5472.6471.5072.1572.152,908,300
Sept 19, 202271.9873.2171.8473.1773.172,268,300
Sept 16, 202272.0872.9771.5672.7372.733,503,300
Sept 15, 202273.8974.1672.8172.8972.891,548,100
Sept 14, 202274.2074.3973.2273.9373.931,644,400
Sept 13, 202274.8475.4173.9474.2074.202,495,800
Sept 12, 202276.1776.4075.6276.4076.402,767,900
Sept 09, 202275.3876.2875.1475.9075.901,410,400
Sept 08, 202273.8474.9173.4574.8874.881,303,800
Sept 07, 202273.0174.4872.9074.2574.251,550,000
Sept 06, 202272.8173.4072.0972.8272.821,699,100
Sept 02, 202274.6474.9272.2172.5872.581,166,700
Sept 01, 202273.2073.5172.2373.4573.451,434,100
Aug 31, 202274.3374.5673.4773.5373.531,601,300
Aug 30, 202275.0375.1273.8274.1774.171,343,600
Aug 29, 202274.8075.5474.7174.7674.76983,200
Aug 26, 202278.3578.4575.3975.4775.471,313,200
Aug 25, 202277.4778.3877.3278.3778.371,247,000
Aug 24, 202277.3877.5476.9277.0477.041,083,600
Aug 23, 202277.4378.1577.3077.5077.501,060,600
Aug 22, 202277.8478.2877.1877.4277.421,093,800
Aug 19, 202279.6479.8278.7579.2179.211,684,700
Aug 18, 202280.0280.4379.6880.1480.141,443,900
Aug 17, 202278.9779.9978.5479.6479.641,919,400
Aug 16, 202279.4479.9179.2379.5779.571,054,100
Aug 15, 202278.9880.3778.9879.6379.631,244,200
Aug 12, 202278.2979.5378.2179.4879.481,333,400
Aug 11, 202278.4678.9977.7977.8977.891,370,800
Aug 10, 202277.9378.7077.4978.3378.331,872,800
Aug 09, 202276.9877.2676.1876.3876.381,229,000
Aug 08, 202277.9278.2777.3577.5877.581,578,300
Aug 05, 202276.6277.5976.3877.5477.541,351,000
Aug 04, 202277.3577.7877.1477.5177.511,621,300
Aug 03, 202276.6877.6076.3677.2077.202,060,000
Aug 02, 202276.0077.3175.9576.4476.442,243,400
Aug 01, 202276.1777.6276.1776.5276.522,462,100
Jul 29, 202276.5477.4276.2777.1377.133,422,800
Jul 28, 202274.9177.0174.6276.7176.712,681,900
Jul 27, 202271.4874.8671.4074.4374.433,355,500
Jul 26, 202269.6469.8469.0069.5369.531,980,300
Jul 25, 202269.9469.9868.9869.5969.591,428,300
Jul 22, 202270.0070.5069.2769.8269.821,924,100
Jul 21, 202268.9569.9568.6469.9569.951,507,700
Jul 20, 202267.5868.9467.4668.7068.701,495,100
Jul 19, 202266.0667.7566.0667.6567.651,673,500
Jul 18, 202266.3966.6864.9665.2265.221,267,000
Jul 15, 202265.7466.1765.1766.1266.121,582,300
Jul 14, 202264.2464.8363.1764.7464.741,701,600
Jul 13, 202263.2864.6363.0864.1764.171,235,400
Jul 12, 202265.0265.4864.1564.3864.382,001,600
Jul 11, 202265.2965.6164.7564.9764.971,623,100
Jul 08, 202265.5766.2365.1065.8865.881,744,000
Jul 07, 202265.0066.0264.6165.8265.822,568,800
Jul 06, 202264.2965.0063.8664.4664.462,259,300
Jul 05, 202262.6563.9761.7863.9563.952,237,200
Jul 01, 202263.9364.6162.9063.7563.751,944,700
Jun 30, 202263.4864.9763.2964.3864.382,314,700
Jun 29, 202264.8864.8863.3064.3764.372,056,900
Jun 28, 202266.4766.8964.6164.7264.721,761,700
Jun 27, 202265.9266.6965.3566.1266.122,543,900
Jun 24, 202264.8865.9464.6365.8565.853,311,200
Jun 23, 202263.5664.1162.9564.0364.032,080,400
Jun 22, 202262.8263.9962.5863.3563.353,090,300
Jun 21, 202264.0364.0362.9863.4163.412,600,900
Jun 17, 202262.4763.4761.6762.9062.903,797,800
Jun 16, 202264.4764.6461.9062.5162.512,461,100
Jun 15, 202266.1567.1265.1466.1266.122,097,900
Jun 14, 202265.5766.0265.0065.5365.532,518,200
Jun 13, 202266.0966.7264.9665.2265.222,789,800
Jun 10, 202267.9268.3666.7967.5567.552,428,500
Jun 09, 202270.1670.6769.0269.1469.141,473,600
Jun 08, 202271.0371.4170.2870.5070.501,325,400
Jun 07, 202270.6071.6570.3271.5971.591,646,000
Jun 06, 202271.6072.4471.0771.2571.251,598,400
Jun 03, 202271.0071.3170.5670.8870.882,027,000
Jun 02, 202269.4772.0269.1471.9871.981,855,500
Jun 01, 202271.0071.2368.9169.2869.282,966,100
May 31, 202270.8971.4469.9870.8670.863,779,600
May 27, 202270.7471.7870.7471.3371.333,237,800
May 26, 202269.0570.3368.6169.9269.922,215,500
May 25, 202268.5769.3268.0068.7568.752,657,900
May 24, 202269.0269.4067.7668.9968.991,894,700
May 23, 202268.9469.6268.3269.4069.402,125,100
May 20, 202268.3868.5366.7168.4368.432,697,100
May 19, 202267.3568.3966.9967.5967.593,201,600
May 18, 202270.2070.7467.7967.9767.972,006,700
May 17, 202271.0371.2770.1871.1171.111,799,300
May 16, 202269.7670.1968.9969.5469.541,566,800
May 13, 202269.2870.9669.1570.4770.471,909,800
May 12, 202267.9968.9667.4068.6368.632,278,100
May 11, 202268.8470.1468.2468.3768.372,363,900
May 10, 202270.3470.5468.1569.0469.042,278,200
May 09, 202269.4270.4768.8369.0969.092,449,200
May 06, 202270.5270.8269.1470.4270.422,402,300
May 05, 202273.0873.2370.3771.1671.161,678,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...