Canada Markets open in 1 hr 10 mins

Amphenol Corporation (APH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.58+0.04 (+0.05%)
At close: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
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
May 04, 202272.1574.0071.4773.9473.942,218,200
May 03, 202271.8172.5171.4671.9771.971,927,700
May 02, 202271.4172.1669.8771.5971.592,553,300
Apr 29, 202272.8973.6371.4071.5071.503,822,400
Apr 28, 202271.3373.8870.9473.5573.553,837,100
Apr 27, 202269.3971.8268.7370.1670.162,730,700
Apr 26, 202270.3470.5668.4968.5568.552,846,800
Apr 25, 202269.0770.8468.3370.7170.712,351,900
Apr 22, 202271.1871.7369.3769.4469.442,040,500
Apr 21, 202273.4573.5971.4471.6271.621,906,700
Apr 20, 202271.8673.2771.8672.5472.542,650,100
Apr 19, 202270.6371.2870.2671.1171.116,142,100
Apr 18, 202270.1471.0369.8570.4370.433,094,400
Apr 14, 202271.9172.1070.3270.3870.383,053,000
Apr 13, 202271.8372.1971.5571.9171.912,453,600
Apr 12, 202272.3273.0071.4671.8071.802,860,000
Apr 11, 202272.8473.0571.6171.7471.742,210,300
Apr 08, 202273.7474.0272.9473.2873.281,652,200
Apr 07, 202272.9974.2972.6273.9773.972,349,900
Apr 06, 202273.5273.7472.6573.0673.062,625,800
Apr 05, 202275.7675.9074.1774.3974.392,061,200
Apr 04, 202275.5176.2875.3575.9975.992,475,000
Apr 01, 202276.0076.3174.5275.5775.572,120,200
Mar 31, 202276.4676.8375.3575.3575.352,616,400
Mar 30, 202277.0777.3376.4376.7176.711,789,200
Mar 29, 202276.7877.4676.2177.3677.361,811,100
Mar 28, 202275.6975.9775.0375.8175.812,306,200
Mar 25, 202275.7775.9374.9275.6775.672,667,900
Mar 24, 202274.6575.4374.3475.4275.422,487,200
Mar 23, 202275.2475.6774.2174.2374.232,745,800
Mar 22, 202275.6976.3175.5975.7075.705,693,600
Mar 21, 202276.2577.0875.7576.0576.053,196,300
Mar 18, 202276.4477.0075.4676.7476.745,934,300
Mar 17, 202274.8775.9274.7175.9275.921,971,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...