Amphenol Corporation (APH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

70.39-0.35 (-0.49%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 28, 2021	-	-	-	-	-	-
Jul. 27, 2021	70.38	70.64	69.78	70.39	70.39	2,816,100
Jul. 26, 2021	70.83	71.12	70.44	70.74	70.74	2,371,800
Jul. 23, 2021	70.67	71.01	70.29	71.00	71.00	2,096,600
Jul. 22, 2021	70.34	70.63	69.63	70.03	70.03	2,458,700
Jul. 21, 2021	68.91	70.21	68.90	70.15	70.15	3,462,800
Jul. 20, 2021	67.79	68.93	67.49	68.61	68.61	2,238,400
Jul. 19, 2021	66.91	67.71	66.75	67.39	67.39	3,663,600
Jul. 16, 2021	69.37	69.67	67.89	68.03	68.03	6,456,300
Jul. 15, 2021	69.46	69.73	68.75	69.09	69.09	3,395,200
Jul. 14, 2021	70.59	71.05	69.61	69.85	69.85	2,809,600
Jul. 13, 2021	69.97	70.59	69.86	69.93	69.93	2,800,200
Jul. 12, 2021	70.45	70.78	70.05	70.37	70.37	2,944,000
Jul. 09, 2021	69.70	70.39	69.19	70.31	70.31	2,355,300
Jul. 08, 2021	68.80	69.27	68.15	69.10	69.10	1,982,600
Jul. 07, 2021	69.41	69.90	68.77	69.84	69.84	1,907,000
Jul. 06, 2021	70.00	70.10	68.57	69.31	69.31	2,321,700
Jul. 02, 2021	69.43	70.31	69.39	69.95	69.95	3,063,800
Jul. 01, 2021	68.47	68.97	68.15	68.96	68.96	2,388,200
Jun. 30, 2021	68.36	68.78	68.08	68.41	68.41	2,735,500
Jun. 29, 2021	68.65	69.04	68.44	68.50	68.50	2,157,300
Jun. 28, 2021	68.28	68.47	67.67	68.40	68.40	2,059,700
Jun. 25, 2021	68.26	68.43	67.84	67.93	67.93	3,604,000
Jun. 24, 2021	67.93	68.21	67.52	68.04	68.04	1,761,900
Jun. 23, 2021	67.61	67.98	67.26	67.43	67.43	2,312,300
Jun. 22, 2021	66.96	67.74	66.66	67.53	67.53	3,079,300
Jun. 21, 2021	66.50	67.24	66.24	67.03	67.03	2,344,800
Jun. 21, 2021	0.145 Dividend
Jun. 18, 2021	66.67	66.86	65.84	66.28	66.14	4,415,600
Jun. 17, 2021	68.14	68.37	66.86	67.39	67.24	2,812,300
Jun. 16, 2021	68.46	68.89	67.84	68.22	68.07	2,690,500
Jun. 15, 2021	68.21	68.65	68.19	68.43	68.28	1,796,900
Jun. 14, 2021	68.34	68.44	67.69	68.31	68.16	1,653,400
Jun. 11, 2021	68.50	68.69	67.99	68.45	68.30	3,410,000
Jun. 10, 2021	68.53	68.73	67.84	68.27	68.12	1,829,900
Jun. 09, 2021	68.39	68.40	67.91	68.14	67.99	1,687,500
Jun. 08, 2021	68.54	68.64	67.92	68.17	68.02	1,250,800
Jun. 07, 2021	69.16	69.33	67.90	68.19	68.04	1,680,500
Jun. 04, 2021	68.49	69.21	68.24	69.16	69.01	1,702,400
Jun. 03, 2021	67.33	68.24	66.93	68.04	67.89	2,173,000
Jun. 02, 2021	67.69	68.24	67.31	67.76	67.61	2,429,100
Jun. 01, 2021	67.80	68.23	67.54	67.59	67.44	2,049,300
May 28, 2021	67.54	67.70	67.00	67.26	67.11	1,963,200
May 27, 2021	67.46	67.69	67.13	67.19	67.04	2,469,400
May 26, 2021	66.83	67.29	66.74	67.10	66.95	1,483,300
May 25, 2021	67.34	67.57	66.87	66.96	66.81	1,632,100
May 24, 2021	66.89	67.25	66.60	67.07	66.92	1,607,800
May 21, 2021	66.90	67.33	66.00	66.35	66.20	3,645,100
May 20, 2021	66.31	66.81	65.99	66.59	66.44	1,782,400
May 19, 2021	64.83	66.02	64.52	65.94	65.80	2,315,000
May 18, 2021	66.57	66.73	65.67	65.70	65.56	2,203,500
May 17, 2021	66.03	66.58	65.73	66.50	66.35	1,640,800
May 14, 2021	65.82	66.69	65.48	66.36	66.21	1,586,600
May 13, 2021	64.59	65.73	64.34	65.30	65.16	1,992,500
May 12, 2021	65.61	65.85	64.13	64.17	64.03	2,549,700
May 11, 2021	65.68	66.44	65.19	66.31	66.16	2,660,900
May 10, 2021	68.12	68.33	67.06	67.06	66.91	2,825,300
May 07, 2021	67.17	68.35	66.99	68.11	67.96	2,106,400
May 06, 2021	66.68	67.18	65.80	66.95	66.80	2,638,400
May 05, 2021	66.70	67.49	66.25	66.90	66.75	3,270,400
May 04, 2021	65.90	66.24	65.08	66.07	65.93	4,635,600
May 03, 2021	68.17	68.31	66.11	66.25	66.11	3,386,000
Apr. 30, 2021	67.86	68.18	66.87	67.34	67.19	3,716,700
Apr. 29, 2021	68.35	69.05	67.97	68.64	68.49	2,901,100
Apr. 28, 2021	67.53	68.43	66.91	67.52	67.37	4,943,300
Apr. 27, 2021	68.94	69.29	67.77	68.26	68.11	3,146,100
Apr. 26, 2021	68.94	69.62	68.81	68.98	68.83	2,452,500
Apr. 23, 2021	68.00	68.97	67.76	68.80	68.65	3,555,400
Apr. 22, 2021	67.98	68.43	67.44	67.60	67.45	3,344,500
Apr. 21, 2021	66.79	67.95	66.66	67.73	67.58	3,146,400
Apr. 20, 2021	67.23	67.62	66.56	66.79	66.64	1,531,700
Apr. 19, 2021	68.43	68.61	67.14	67.51	67.36	2,771,200
Apr. 16, 2021	68.84	68.98	68.33	68.48	68.33	6,099,300
Apr. 15, 2021	68.14	68.78	68.06	68.52	68.37	2,101,100
Apr. 14, 2021	68.02	68.45	67.56	67.71	67.56	2,898,800
Apr. 13, 2021	67.75	67.96	67.08	67.83	67.68	3,619,000
Apr. 12, 2021	67.78	68.59	67.54	67.72	67.57	3,052,900
Apr. 09, 2021	68.12	68.51	67.53	68.46	68.31	2,147,500
Apr. 08, 2021	67.71	68.07	66.92	68.06	67.91	3,017,100
Apr. 07, 2021	68.26	68.63	67.22	67.29	67.14	4,129,600
Apr. 06, 2021	68.48	68.60	67.85	68.28	68.13	2,149,300
Apr. 05, 2021	67.88	68.92	67.51	68.82	68.67	1,790,600
Apr. 01, 2021	66.74	67.17	65.54	67.05	66.90	2,722,600
Mar. 31, 2021	65.56	66.54	65.39	65.97	65.83	2,991,800
Mar. 30, 2021	66.08	66.42	65.14	65.59	65.45	2,587,000
Mar. 29, 2021	66.34	66.83	65.54	66.21	66.07	2,013,600
Mar. 26, 2021	64.94	66.60	64.67	66.49	66.34	2,405,800
Mar. 25, 2021	63.23	64.63	62.83	64.50	64.36	2,537,100
Mar. 24, 2021	63.21	64.44	63.07	63.65	63.51	2,051,500
Mar. 23, 2021	64.20	64.93	62.54	62.93	62.79	3,137,800
Mar. 22, 2021	64.26	65.07	63.85	64.71	64.57	2,344,500
Mar. 22, 2021	0.29 Dividend
Mar. 19, 2021	64.65	65.04	63.77	64.30	63.87	3,271,300
Mar. 18, 2021	64.82	66.04	64.74	65.00	64.57	2,389,200
Mar. 17, 2021	64.93	65.55	64.66	65.27	64.83	2,083,600
Mar. 16, 2021	66.22	66.72	64.88	65.31	64.87	2,918,600
Mar. 15, 2021	64.09	65.91	64.09	65.85	65.41	2,513,200
Mar. 12, 2021	63.47	64.19	63.38	64.09	63.66	2,157,000
Mar. 11, 2021	63.11	64.05	62.71	63.92	63.49	3,567,600
Mar. 10, 2021	62.32	63.02	62.05	62.09	61.67	3,171,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,173.35+8.39(+0.04%)

S&P 5004,401.46-20.84(-0.47%)

DOW35,058.52-85.79(-0.24%)

CAD/USD0.7950+0.0014(+0.1813%)

CRUDE OIL72.11+0.46(+0.64%)

BTC-CAD49,653.14+2,551.97(+5.42%)

Amphenol Corporation (APH)

S&P/TSX
20,173.35
+8.39(+0.04%)

S&P 500
4,401.46
-20.84(-0.47%)

DOW
35,058.52
-85.79(-0.24%)

CAD/USD
0.7950
+0.0014(+0.1813%)

CRUDE OIL
72.11
+0.46(+0.64%)

BTC-CAD
49,653.14
+2,551.97(+5.42%)