Mail

APH - Amphenol Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2020	108.75	109.74	108.11	108.26	108.26	1,639,142
Jan. 17, 2020	109.12	110.06	108.00	109.45	109.45	1,275,300
Jan. 16, 2020	109.37	109.79	108.82	109.79	109.79	590,800
Jan. 15, 2020	109.93	110.00	108.18	108.71	108.71	699,500
Jan. 14, 2020	108.89	110.24	108.75	109.50	109.50	1,027,500
Jan. 13, 2020	108.47	109.14	108.33	109.11	109.11	721,300
Jan. 10, 2020	108.83	108.98	108.03	108.32	108.32	756,100
Jan. 09, 2020	109.00	109.42	108.48	108.75	108.75	1,188,400
Jan. 08, 2020	108.00	108.94	107.39	108.37	108.37	807,900
Jan. 07, 2020	108.02	108.54	107.58	108.11	108.11	834,000
Jan. 06, 2020	107.28	107.56	106.68	107.53	107.53	1,097,500
Jan. 03, 2020	107.60	108.30	107.44	108.09	108.09	698,900
Jan. 02, 2020	108.40	109.23	107.78	109.23	109.23	1,171,500
Dec. 31, 2019	107.87	108.39	107.50	108.23	108.23	793,400
Dec. 30, 2019	108.24	108.61	107.43	108.28	108.28	591,500
Dec. 27, 2019	108.39	108.60	107.72	108.06	108.06	699,600
Dec. 26, 2019	107.56	108.00	106.95	107.99	107.99	423,000
Dec. 24, 2019	107.47	107.47	106.95	107.23	107.23	165,700
Dec. 23, 2019	107.61	107.95	106.69	107.26	107.26	759,900
Dec. 20, 2019	107.76	108.14	106.82	107.15	107.15	1,898,000
Dec. 19, 2019	106.32	107.07	106.18	107.05	107.05	792,700
Dec. 18, 2019	107.17	107.17	106.02	106.22	106.22	1,548,100
Dec. 17, 2019	107.82	107.92	106.86	106.90	106.90	931,300
Dec. 16, 2019	108.50	109.32	107.67	107.79	107.79	944,000
Dec. 16, 2019	0.25 Dividend
Dec. 13, 2019	107.84	108.30	106.94	107.14	106.89	1,119,000
Dec. 12, 2019	105.81	108.23	105.46	108.02	107.77	1,285,900
Dec. 11, 2019	105.34	106.39	105.07	105.93	105.68	1,094,700
Dec. 10, 2019	105.00	105.41	104.20	105.12	104.87	1,103,000
Dec. 09, 2019	103.94	104.61	103.75	104.46	104.22	780,100
Dec. 06, 2019	103.84	104.39	103.72	104.03	103.79	728,700
Dec. 05, 2019	103.36	103.56	102.84	102.98	102.74	971,700
Dec. 04, 2019	102.40	104.20	102.38	102.99	102.75	728,100
Dec. 03, 2019	101.68	101.85	100.45	101.78	101.54	1,143,700
Dec. 02, 2019	104.36	104.36	102.54	102.70	102.46	951,800
Nov. 29, 2019	103.54	104.19	103.20	104.00	103.76	435,900
Nov. 27, 2019	103.00	103.85	102.84	103.77	103.53	919,300
Nov. 26, 2019	103.45	103.45	102.48	103.03	102.79	2,316,400
Nov. 25, 2019	102.00	103.32	101.66	103.25	103.01	1,178,000
Nov. 22, 2019	102.22	102.33	101.22	101.74	101.50	656,500
Nov. 21, 2019	102.35	102.43	101.35	101.78	101.54	865,700
Nov. 20, 2019	102.42	103.01	101.58	102.22	101.98	1,016,600
Nov. 19, 2019	102.84	103.42	102.22	103.26	103.02	813,300
Nov. 18, 2019	102.37	102.87	101.84	102.45	102.21	1,429,600
Nov. 15, 2019	101.65	102.74	101.53	102.25	102.01	1,029,500
Nov. 14, 2019	101.54	101.59	100.79	101.10	100.86	798,600
Nov. 13, 2019	101.02	102.11	101.02	101.67	101.43	883,600
Nov. 12, 2019	102.16	102.73	101.19	101.51	101.27	850,800
Nov. 11, 2019	102.03	102.69	101.78	102.17	101.93	610,100
Nov. 08, 2019	102.27	102.85	101.87	102.70	102.46	790,200
Nov. 07, 2019	103.87	104.08	102.33	102.53	102.29	1,031,800
Nov. 06, 2019	103.74	104.07	102.27	102.89	102.65	1,054,500
Nov. 05, 2019	104.27	104.84	103.46	104.41	104.17	1,510,000
Nov. 04, 2019	103.00	104.36	102.85	104.20	103.96	1,088,500
Nov. 01, 2019	101.25	102.80	100.83	102.78	102.54	1,209,800
Oct. 31, 2019	100.56	101.14	99.47	100.33	100.10	965,300
Oct. 30, 2019	100.50	100.97	99.27	100.82	100.58	1,057,200
Oct. 29, 2019	100.50	101.48	100.33	100.98	100.74	880,600
Oct. 28, 2019	100.57	101.82	100.28	101.19	100.95	1,471,500
Oct. 25, 2019	101.68	102.00	100.12	100.23	100.00	1,875,500
Oct. 24, 2019	102.00	102.24	101.28	101.79	101.55	1,188,700
Oct. 23, 2019	101.50	101.74	98.40	101.59	101.35	2,033,700
Oct. 22, 2019	99.44	99.98	98.96	99.09	98.86	1,277,900
Oct. 21, 2019	99.70	100.52	99.38	100.41	100.18	1,368,700
Oct. 18, 2019	98.61	99.64	98.50	99.00	98.77	1,264,500
Oct. 17, 2019	99.00	99.49	98.49	98.64	98.41	816,000
Oct. 16, 2019	98.13	98.88	98.08	98.78	98.55	1,252,200
Oct. 15, 2019	97.40	98.85	96.85	98.42	98.19	1,103,500
Oct. 14, 2019	96.89	97.36	96.64	96.91	96.68	1,278,300
Oct. 11, 2019	96.57	98.23	96.57	96.98	96.75	1,332,800
Oct. 10, 2019	94.91	96.32	94.72	95.51	95.29	783,000
Oct. 09, 2019	94.40	95.50	93.74	94.95	94.73	1,002,000
Oct. 08, 2019	94.57	94.57	92.94	93.18	92.96	917,300
Oct. 07, 2019	95.71	96.36	95.25	95.37	95.15	986,200
Oct. 04, 2019	94.56	96.18	94.56	96.14	95.92	872,400
Oct. 03, 2019	93.55	94.64	92.60	94.62	94.40	881,400
Oct. 02, 2019	94.44	94.60	92.80	93.39	93.17	1,296,300
Oct. 01, 2019	97.00	97.67	95.12	95.28	95.06	1,639,500
Sep. 30, 2019	96.50	96.67	95.81	96.50	96.27	985,200
Sep. 27, 2019	96.81	96.81	95.47	95.73	95.51	1,586,100
Sep. 26, 2019	96.10	96.91	95.62	96.40	96.18	1,498,100
Sep. 25, 2019	93.72	96.32	93.36	96.09	95.87	1,430,000
Sep. 24, 2019	94.08	94.58	92.92	93.83	93.61	1,567,000
Sep. 23, 2019	93.18	94.15	92.73	93.64	93.42	1,169,200
Sep. 20, 2019	94.56	94.85	93.64	93.82	93.60	1,555,100
Sep. 19, 2019	94.33	95.43	94.07	94.24	94.02	963,000
Sep. 18, 2019	94.76	94.98	93.08	94.28	94.06	1,460,100
Sep. 17, 2019	94.60	95.23	93.64	95.08	94.86	1,325,600
Sep. 16, 2019	94.44	95.95	94.22	95.05	94.83	1,830,500
Sep. 16, 2019	0.25 Dividend
Sep. 13, 2019	94.30	95.05	93.92	94.71	94.24	2,131,800
Sep. 12, 2019	91.97	94.19	91.12	93.95	93.48	2,276,700
Sep. 11, 2019	89.96	91.53	89.01	91.50	91.05	1,124,800
Sep. 10, 2019	88.47	89.67	87.76	89.60	89.15	1,433,600
Sep. 09, 2019	89.96	89.97	88.34	88.97	88.53	1,297,800
Sep. 06, 2019	90.00	90.24	88.82	89.32	88.88	1,027,100
Sep. 05, 2019	87.77	89.94	87.77	89.79	89.34	1,056,500
Sep. 04, 2019	86.73	87.33	86.49	86.70	86.27	845,200
Sep. 03, 2019	86.33	86.68	85.36	85.69	85.26	980,400
Aug. 30, 2019	88.31	88.54	87.23	87.54	87.11	873,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...