Amphenol Corporation (APH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 63.31 | 64.47 | 63.31 | 64.46 | 64.46 | 4,796,284 |
| Oct 07, 2024 | 61.97 | 62.88 | 61.95 | 62.85 | 62.85 | 5,020,000 |
| Oct 04, 2024 | 62.73 | 62.76 | 61.96 | 62.40 | 62.40 | 5,287,900 |
| Oct 03, 2024 | 62.07 | 62.88 | 61.92 | 62.07 | 62.07 | 6,565,200 |
| Oct 02, 2024 | 63.22 | 64.02 | 62.12 | 62.14 | 62.14 | 8,607,300 |
| Oct 01, 2024 | 65.12 | 65.30 | 63.13 | 63.62 | 63.62 | 6,527,300 |
| Sept 30, 2024 | 64.76 | 65.19 | 64.04 | 65.16 | 65.16 | 9,220,600 |
| Sept 27, 2024 | 65.83 | 65.98 | 64.63 | 65.02 | 65.02 | 6,312,800 |
| Sept 26, 2024 | 66.42 | 66.98 | 65.46 | 65.72 | 65.72 | 4,677,900 |
| Sept 25, 2024 | 66.12 | 66.56 | 65.09 | 65.36 | 65.36 | 4,934,000 |
| Sept 24, 2024 | 65.80 | 66.23 | 65.24 | 66.15 | 66.15 | 8,311,700 |
| Sept 23, 2024 | 65.98 | 66.35 | 65.57 | 65.67 | 65.67 | 4,984,200 |
| Sept 20, 2024 | 65.19 | 65.99 | 64.99 | 65.91 | 65.91 | 8,004,600 |
| Sept 19, 2024 | 65.24 | 65.58 | 64.62 | 65.29 | 65.29 | 3,841,800 |
| Sept 18, 2024 | 64.82 | 65.05 | 63.24 | 63.30 | 63.30 | 5,860,400 |
| Sept 17, 2024 | 63.70 | 64.28 | 63.12 | 63.99 | 63.99 | 4,313,000 |
| Sept 17, 2024 | 0.165 Dividend | |||||
| Sept 16, 2024 | 63.56 | 63.77 | 62.76 | 63.27 | 63.10 | 5,707,100 |
| Sept 13, 2024 | 63.73 | 64.33 | 63.29 | 63.58 | 63.41 | 6,036,300 |
| Sept 12, 2024 | 62.14 | 63.73 | 62.03 | 63.45 | 63.28 | 6,222,400 |
| Sept 11, 2024 | 61.11 | 62.16 | 59.96 | 62.06 | 61.90 | 9,784,100 |
| Sept 10, 2024 | 60.87 | 61.26 | 60.35 | 60.79 | 60.63 | 3,989,700 |
| Sept 09, 2024 | 60.69 | 60.90 | 59.88 | 60.73 | 60.57 | 6,339,000 |
| Sept 06, 2024 | 61.88 | 62.28 | 59.71 | 59.85 | 59.69 | 5,743,200 |
| Sept 05, 2024 | 61.00 | 62.09 | 61.00 | 61.86 | 61.70 | 5,158,600 |
| Sept 04, 2024 | 58.00 | 61.55 | 57.68 | 61.30 | 61.14 | 10,666,700 |
| Sept 03, 2024 | 66.19 | 66.30 | 61.58 | 61.91 | 61.75 | 10,899,200 |
| Aug 30, 2024 | 66.95 | 67.53 | 66.46 | 67.45 | 67.27 | 5,853,700 |
| Aug 29, 2024 | 66.58 | 67.70 | 66.42 | 66.79 | 66.62 | 4,727,400 |
| Aug 28, 2024 | 66.62 | 67.04 | 65.96 | 66.29 | 66.12 | 3,791,400 |
| Aug 27, 2024 | 66.20 | 66.76 | 65.55 | 66.52 | 66.35 | 6,842,300 |
| Aug 26, 2024 | 67.24 | 67.63 | 66.45 | 66.66 | 66.49 | 3,809,600 |
| Aug 23, 2024 | 67.08 | 67.69 | 66.48 | 67.35 | 67.17 | 3,981,200 |
| Aug 22, 2024 | 67.49 | 67.75 | 66.55 | 66.76 | 66.59 | 4,184,600 |
| Aug 21, 2024 | 67.07 | 67.40 | 66.73 | 67.20 | 67.02 | 4,671,000 |
| Aug 20, 2024 | 66.47 | 67.15 | 65.92 | 67.02 | 66.85 | 4,972,400 |
| Aug 19, 2024 | 65.77 | 66.42 | 65.02 | 66.35 | 66.18 | 3,737,800 |
| Aug 16, 2024 | 65.88 | 65.96 | 65.19 | 65.80 | 65.63 | 5,913,800 |
| Aug 15, 2024 | 65.57 | 66.24 | 64.93 | 66.05 | 65.88 | 6,094,900 |
| Aug 14, 2024 | 65.00 | 65.18 | 64.32 | 64.81 | 64.64 | 4,743,900 |
| Aug 13, 2024 | 63.59 | 64.83 | 63.46 | 64.79 | 64.62 | 6,823,200 |
| Aug 12, 2024 | 62.85 | 63.59 | 62.61 | 63.05 | 62.89 | 4,112,900 |
| Aug 09, 2024 | 62.13 | 62.87 | 61.94 | 62.62 | 62.46 | 5,207,000 |
| Aug 08, 2024 | 60.97 | 62.51 | 60.67 | 62.37 | 62.21 | 7,596,700 |
| Aug 07, 2024 | 60.95 | 61.60 | 59.75 | 60.04 | 59.88 | 10,106,600 |
| Aug 06, 2024 | 58.80 | 60.57 | 58.42 | 59.88 | 59.72 | 10,484,000 |
| Aug 05, 2024 | 55.56 | 58.64 | 54.77 | 58.39 | 58.24 | 16,551,400 |
| Aug 02, 2024 | 60.30 | 60.44 | 58.00 | 59.13 | 58.98 | 11,962,600 |
| Aug 01, 2024 | 63.93 | 63.93 | 60.84 | 62.12 | 61.96 | 9,122,500 |
| Jul 31, 2024 | 65.91 | 67.07 | 63.73 | 64.26 | 64.09 | 8,849,000 |
| Jul 30, 2024 | 63.70 | 64.12 | 60.88 | 61.94 | 61.78 | 8,008,600 |
| Jul 29, 2024 | 64.30 | 64.65 | 63.35 | 63.39 | 63.22 | 5,599,000 |
| Jul 26, 2024 | 63.20 | 64.78 | 63.06 | 63.86 | 63.69 | 11,995,400 |
| Jul 25, 2024 | 62.81 | 63.17 | 60.53 | 61.76 | 61.60 | 12,628,800 |
| Jul 24, 2024 | 62.58 | 64.30 | 61.39 | 61.99 | 61.83 | 14,011,300 |
| Jul 23, 2024 | 66.12 | 67.32 | 65.90 | 66.26 | 66.09 | 8,759,800 |
| Jul 22, 2024 | 65.00 | 66.64 | 64.87 | 66.24 | 66.07 | 7,449,800 |
| Jul 19, 2024 | 66.59 | 67.13 | 64.23 | 64.35 | 64.18 | 7,745,800 |
| Jul 18, 2024 | 64.82 | 66.50 | 64.81 | 65.83 | 65.66 | 10,698,500 |
| Jul 17, 2024 | 69.30 | 69.51 | 64.14 | 64.22 | 64.05 | 14,803,700 |
| Jul 16, 2024 | 70.29 | 70.71 | 69.60 | 70.41 | 70.23 | 6,164,900 |
| Jul 15, 2024 | 70.12 | 70.65 | 69.39 | 69.71 | 69.53 | 5,887,500 |
| Jul 12, 2024 | 69.53 | 70.74 | 69.35 | 69.86 | 69.68 | 4,594,500 |
| Jul 11, 2024 | 70.19 | 70.31 | 69.39 | 69.53 | 69.35 | 4,624,500 |
| Jul 10, 2024 | 69.00 | 70.25 | 68.89 | 70.02 | 69.84 | 5,865,300 |
| Jul 09, 2024 | 68.23 | 68.95 | 68.23 | 68.62 | 68.44 | 5,365,400 |
| Jul 08, 2024 | 68.44 | 68.65 | 67.81 | 67.99 | 67.81 | 4,936,000 |
| Jul 05, 2024 | 67.79 | 68.25 | 67.25 | 68.01 | 67.83 | 4,371,000 |
| Jul 03, 2024 | 67.30 | 67.87 | 66.85 | 67.79 | 67.61 | 2,697,600 |
| Jul 02, 2024 | 67.09 | 67.89 | 66.54 | 67.56 | 67.38 | 5,245,500 |
| Jul 01, 2024 | 67.74 | 67.90 | 67.07 | 67.52 | 67.34 | 4,698,900 |
| Jun 28, 2024 | 67.68 | 68.80 | 67.13 | 67.37 | 67.19 | 27,676,600 |
| Jun 27, 2024 | 67.35 | 67.52 | 66.80 | 67.49 | 67.31 | 4,523,600 |
| Jun 26, 2024 | 68.04 | 68.04 | 66.66 | 67.16 | 66.98 | 7,418,100 |
| Jun 25, 2024 | 67.25 | 68.14 | 67.06 | 67.96 | 67.78 | 6,237,200 |
| Jun 24, 2024 | 68.19 | 68.40 | 67.20 | 67.27 | 67.09 | 7,135,300 |
| Jun 21, 2024 | 68.10 | 68.78 | 67.46 | 68.73 | 68.55 | 10,704,000 |
| Jun 20, 2024 | 69.99 | 70.84 | 68.32 | 68.44 | 68.26 | 10,981,900 |
| Jun 18, 2024 | 68.99 | 69.95 | 67.90 | 69.73 | 69.55 | 5,635,500 |
| Jun 18, 2024 | 0.11 Dividend | |||||
| Jun 17, 2024 | 68.28 | 69.39 | 67.65 | 69.16 | 68.87 | 5,090,400 |
| Jun 14, 2024 | 68.33 | 68.73 | 67.37 | 68.27 | 67.98 | 3,996,500 |
| Jun 13, 2024 | 68.80 | 69.03 | 67.74 | 68.99 | 68.70 | 6,152,700 |
| Jun 12, 2024 | 68.01 | 68.97 | 67.26 | 68.69 | 68.40 | 6,658,100 |
| Jun 12, 2024 | 2:1 Stock Split | |||||
| Jun 11, 2024 | 66.58 | 67.24 | 66.51 | 67.21 | 66.93 | 4,798,600 |
| Jun 10, 2024 | 65.06 | 67.03 | 65.03 | 66.92 | 66.64 | 5,420,600 |
| Jun 07, 2024 | 65.49 | 65.81 | 65.17 | 65.32 | 65.05 | 4,583,600 |
| Jun 06, 2024 | 66.64 | 66.90 | 65.26 | 65.43 | 65.16 | 6,470,800 |
| Jun 05, 2024 | 65.59 | 66.72 | 65.33 | 66.64 | 66.36 | 7,151,400 |
| Jun 04, 2024 | 65.22 | 65.53 | 64.62 | 65.03 | 64.75 | 8,143,600 |
| Jun 03, 2024 | 66.39 | 66.67 | 65.23 | 65.89 | 65.61 | 7,883,200 |
| May 31, 2024 | 66.15 | 66.60 | 64.59 | 66.18 | 65.91 | 16,472,800 |
| May 30, 2024 | 66.56 | 66.82 | 66.19 | 66.54 | 66.26 | 7,249,400 |
| May 29, 2024 | 66.16 | 66.85 | 65.38 | 66.54 | 66.26 | 10,132,600 |
| May 28, 2024 | 69.10 | 69.29 | 66.78 | 66.99 | 66.71 | 9,672,800 |
| May 24, 2024 | 68.69 | 69.29 | 68.10 | 68.12 | 67.83 | 7,864,800 |
| May 23, 2024 | 68.18 | 68.69 | 67.39 | 68.20 | 67.91 | 8,454,000 |
| May 22, 2024 | 67.61 | 68.14 | 67.08 | 67.29 | 67.00 | 6,951,000 |
| May 21, 2024 | 66.75 | 67.84 | 66.64 | 67.70 | 67.42 | 6,137,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.