Amphenol Corporation (APH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

108.87-1.01 (-0.92%)

At close: 4:00PM EDT

108.87 -0.00 (-0.00%)
After hours: 5:13PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	109.74	110.76	108.23	108.87	108.87	2,063,098
Sep. 17, 2020	108.11	110.45	107.84	109.88	109.88	1,995,700
Sep. 16, 2020	110.00	110.26	108.88	109.08	109.08	1,354,300
Sep. 15, 2020	107.47	109.31	107.30	108.33	108.33	901,100
Sep. 14, 2020	105.39	107.04	105.25	106.78	106.78	1,253,300
Sep. 14, 2020	0.25 Dividend
Sep. 11, 2020	105.37	106.13	103.87	104.29	104.04	1,709,400
Sep. 10, 2020	107.49	107.97	104.05	104.53	104.28	1,366,200
Sep. 09, 2020	106.50	107.79	105.86	106.78	106.52	2,619,200
Sep. 08, 2020	106.67	107.57	104.95	105.06	104.81	1,697,400
Sep. 04, 2020	109.47	109.63	106.51	108.45	108.19	1,303,000
Sep. 03, 2020	112.66	112.67	107.66	108.47	108.21	1,259,200
Sep. 02, 2020	111.49	113.25	110.77	112.96	112.69	1,363,000
Sep. 01, 2020	110.00	111.03	109.41	110.79	110.52	1,254,200
Aug. 31, 2020	109.64	110.30	109.35	109.80	109.54	1,103,900
Aug. 28, 2020	108.19	109.95	107.73	109.78	109.52	1,076,300
Aug. 27, 2020	110.05	110.05	107.90	108.10	107.84	813,300
Aug. 26, 2020	108.96	109.57	108.51	109.05	108.79	937,500
Aug. 25, 2020	109.14	110.19	108.52	108.91	108.65	1,073,500
Aug. 24, 2020	104.99	109.27	104.20	108.75	108.49	827,600
Aug. 21, 2020	107.30	108.60	107.11	108.24	107.98	963,200
Aug. 20, 2020	108.28	108.50	107.09	107.30	107.04	888,300
Aug. 19, 2020	109.50	109.96	108.92	109.14	108.88	584,600
Aug. 18, 2020	109.66	109.86	109.01	109.15	108.89	832,200
Aug. 17, 2020	110.19	110.79	109.80	109.89	109.63	838,900
Aug. 14, 2020	110.07	110.30	109.44	109.78	109.52	797,200
Aug. 13, 2020	109.35	111.40	108.81	110.57	110.30	1,034,900
Aug. 12, 2020	109.26	110.38	108.44	109.79	109.53	1,355,600
Aug. 11, 2020	108.71	110.00	108.56	108.81	108.55	1,664,000
Aug. 10, 2020	107.69	108.94	107.61	108.12	107.86	2,267,900
Aug. 07, 2020	107.97	108.44	107.14	107.96	107.70	1,089,400
Aug. 06, 2020	108.18	108.83	107.87	108.35	108.09	775,100
Aug. 05, 2020	108.73	109.50	108.09	108.65	108.39	809,200
Aug. 04, 2020	107.13	108.54	107.00	108.42	108.16	1,101,000
Aug. 03, 2020	105.96	107.74	105.96	107.39	107.13	1,109,500
Jul. 31, 2020	104.97	105.89	104.04	105.76	105.51	1,181,400
Jul. 30, 2020	104.70	105.43	104.12	105.17	104.92	1,190,400
Jul. 29, 2020	104.52	106.19	104.09	105.83	105.58	1,364,000
Jul. 28, 2020	105.93	106.14	104.02	104.21	103.96	1,188,100
Jul. 27, 2020	104.42	106.43	104.02	106.17	105.92	1,229,500
Jul. 24, 2020	105.15	105.57	103.76	104.39	104.14	1,467,800
Jul. 23, 2020	104.46	105.98	103.83	105.60	105.35	2,223,200
Jul. 22, 2020	104.00	106.31	101.94	103.27	103.02	1,918,600
Jul. 21, 2020	102.12	103.18	101.87	102.10	101.86	1,253,800
Jul. 20, 2020	101.71	102.01	100.59	101.48	101.24	1,454,600
Jul. 17, 2020	101.52	102.55	101.11	102.02	101.78	1,236,400
Jul. 16, 2020	100.45	101.32	100.26	100.91	100.67	1,117,200
Jul. 15, 2020	98.29	100.78	98.29	100.44	100.20	2,361,800
Jul. 14, 2020	94.53	97.47	94.16	97.40	97.17	1,981,300
Jul. 13, 2020	95.87	96.21	94.18	94.46	94.23	1,886,400
Jul. 10, 2020	94.65	95.32	93.52	94.93	94.70	1,156,600
Jul. 09, 2020	94.79	95.41	93.62	94.49	94.26	1,693,600
Jul. 08, 2020	96.19	96.50	94.33	95.05	94.82	1,496,400
Jul. 07, 2020	97.17	97.97	96.09	96.22	95.99	919,600
Jul. 06, 2020	97.53	98.39	97.01	98.14	97.90	1,038,600
Jul. 02, 2020	96.75	97.34	95.31	95.87	95.64	1,270,800
Jul. 01, 2020	96.15	96.85	94.62	95.08	94.85	1,465,500
Jun. 30, 2020	95.21	96.49	95.07	95.81	95.58	2,111,800
Jun. 29, 2020	95.09	95.72	94.29	95.23	95.00	1,256,900
Jun. 26, 2020	95.00	95.16	93.00	93.97	93.74	3,066,600
Jun. 25, 2020	94.20	95.26	92.59	95.20	94.97	902,400
Jun. 24, 2020	96.49	96.80	93.69	94.61	94.38	1,722,400
Jun. 23, 2020	98.97	99.60	97.15	97.15	96.92	1,077,700
Jun. 22, 2020	96.84	97.97	95.88	97.56	97.33	961,300
Jun. 19, 2020	100.92	100.92	96.87	97.03	96.80	2,401,100
Jun. 18, 2020	97.73	98.85	97.30	97.96	97.73	814,400
Jun. 17, 2020	99.19	99.67	97.62	98.47	98.23	1,098,100
Jun. 16, 2020	99.37	100.78	96.94	98.57	98.33	1,307,300
Jun. 15, 2020	93.20	96.53	91.81	96.48	96.25	1,269,900
Jun. 15, 2020	0.25 Dividend
Jun. 12, 2020	97.47	97.75	93.25	95.01	94.53	1,463,100
Jun. 11, 2020	97.76	98.23	94.49	94.51	94.04	1,715,800
Jun. 10, 2020	102.50	102.50	99.67	100.34	99.84	1,107,500
Jun. 09, 2020	102.55	103.11	101.40	101.72	101.21	1,519,900
Jun. 08, 2020	106.76	107.19	103.94	104.08	103.56	2,659,900
Jun. 05, 2020	104.16	108.36	104.16	107.00	106.46	3,597,300
Jun. 04, 2020	102.00	103.38	100.96	101.57	101.06	2,125,000
Jun. 03, 2020	100.00	103.34	99.51	103.19	102.67	1,984,300
Jun. 02, 2020	98.19	99.22	97.05	98.94	98.44	1,904,300
Jun. 01, 2020	96.23	98.33	95.93	97.73	97.24	1,376,800
May 29, 2020	95.05	96.78	94.10	96.56	96.08	2,061,600
May 28, 2020	96.35	96.57	94.84	95.35	94.87	1,438,600
May 27, 2020	95.00	96.03	94.30	95.53	95.05	1,660,400
May 26, 2020	93.15	94.48	92.95	93.99	93.52	2,055,200
May 22, 2020	90.13	90.90	89.20	90.80	90.34	1,592,100
May 21, 2020	90.68	91.24	89.77	90.21	89.76	1,469,700
May 20, 2020	90.58	92.05	90.37	90.96	90.50	1,018,800
May 19, 2020	88.09	90.43	87.95	89.12	88.67	1,112,700
May 18, 2020	84.84	88.96	84.78	88.44	88.00	1,544,900
May 15, 2020	82.51	83.34	81.35	82.31	81.90	1,625,200
May 14, 2020	80.46	83.31	80.16	83.28	82.86	1,651,300
May 13, 2020	84.32	84.40	80.53	81.82	81.41	1,481,300
May 12, 2020	87.59	87.98	84.20	84.27	83.85	1,262,200
May 11, 2020	88.41	88.41	87.04	87.10	86.66	1,135,400
May 08, 2020	88.78	89.57	88.43	89.56	89.11	1,073,700
May 07, 2020	87.40	88.53	86.94	87.24	86.80	1,051,600
May 06, 2020	86.88	87.46	85.75	86.08	85.65	1,046,100
May 05, 2020	84.96	87.19	84.96	86.25	85.82	996,600
May 04, 2020	84.69	84.99	83.22	83.92	83.50	1,683,500
May 01, 2020	86.19	86.66	84.31	85.50	85.07	1,619,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

CAD/USD0.7573-0.0025(-0.3340%)

Amphenol Corporation (APH)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

CAD/USD
0.7573
-0.0025(-0.3340%)