Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020109.74110.76108.23108.87108.872,063,098
Sep. 17, 2020108.11110.45107.84109.88109.881,995,700
Sep. 16, 2020110.00110.26108.88109.08109.081,354,300
Sep. 15, 2020107.47109.31107.30108.33108.33901,100
Sep. 14, 2020105.39107.04105.25106.78106.781,253,300
Sep. 14, 20200.25 Dividend
Sep. 11, 2020105.37106.13103.87104.29104.041,709,400
Sep. 10, 2020107.49107.97104.05104.53104.281,366,200
Sep. 09, 2020106.50107.79105.86106.78106.522,619,200
Sep. 08, 2020106.67107.57104.95105.06104.811,697,400
Sep. 04, 2020109.47109.63106.51108.45108.191,303,000
Sep. 03, 2020112.66112.67107.66108.47108.211,259,200
Sep. 02, 2020111.49113.25110.77112.96112.691,363,000
Sep. 01, 2020110.00111.03109.41110.79110.521,254,200
Aug. 31, 2020109.64110.30109.35109.80109.541,103,900
Aug. 28, 2020108.19109.95107.73109.78109.521,076,300
Aug. 27, 2020110.05110.05107.90108.10107.84813,300
Aug. 26, 2020108.96109.57108.51109.05108.79937,500
Aug. 25, 2020109.14110.19108.52108.91108.651,073,500
Aug. 24, 2020104.99109.27104.20108.75108.49827,600
Aug. 21, 2020107.30108.60107.11108.24107.98963,200
Aug. 20, 2020108.28108.50107.09107.30107.04888,300
Aug. 19, 2020109.50109.96108.92109.14108.88584,600
Aug. 18, 2020109.66109.86109.01109.15108.89832,200
Aug. 17, 2020110.19110.79109.80109.89109.63838,900
Aug. 14, 2020110.07110.30109.44109.78109.52797,200
Aug. 13, 2020109.35111.40108.81110.57110.301,034,900
Aug. 12, 2020109.26110.38108.44109.79109.531,355,600
Aug. 11, 2020108.71110.00108.56108.81108.551,664,000
Aug. 10, 2020107.69108.94107.61108.12107.862,267,900
Aug. 07, 2020107.97108.44107.14107.96107.701,089,400
Aug. 06, 2020108.18108.83107.87108.35108.09775,100
Aug. 05, 2020108.73109.50108.09108.65108.39809,200
Aug. 04, 2020107.13108.54107.00108.42108.161,101,000
Aug. 03, 2020105.96107.74105.96107.39107.131,109,500
Jul. 31, 2020104.97105.89104.04105.76105.511,181,400
Jul. 30, 2020104.70105.43104.12105.17104.921,190,400
Jul. 29, 2020104.52106.19104.09105.83105.581,364,000
Jul. 28, 2020105.93106.14104.02104.21103.961,188,100
Jul. 27, 2020104.42106.43104.02106.17105.921,229,500
Jul. 24, 2020105.15105.57103.76104.39104.141,467,800
Jul. 23, 2020104.46105.98103.83105.60105.352,223,200
Jul. 22, 2020104.00106.31101.94103.27103.021,918,600
Jul. 21, 2020102.12103.18101.87102.10101.861,253,800
Jul. 20, 2020101.71102.01100.59101.48101.241,454,600
Jul. 17, 2020101.52102.55101.11102.02101.781,236,400
Jul. 16, 2020100.45101.32100.26100.91100.671,117,200
Jul. 15, 202098.29100.7898.29100.44100.202,361,800
Jul. 14, 202094.5397.4794.1697.4097.171,981,300
Jul. 13, 202095.8796.2194.1894.4694.231,886,400
Jul. 10, 202094.6595.3293.5294.9394.701,156,600
Jul. 09, 202094.7995.4193.6294.4994.261,693,600
Jul. 08, 202096.1996.5094.3395.0594.821,496,400
Jul. 07, 202097.1797.9796.0996.2295.99919,600
Jul. 06, 202097.5398.3997.0198.1497.901,038,600
Jul. 02, 202096.7597.3495.3195.8795.641,270,800
Jul. 01, 202096.1596.8594.6295.0894.851,465,500
Jun. 30, 202095.2196.4995.0795.8195.582,111,800
Jun. 29, 202095.0995.7294.2995.2395.001,256,900
Jun. 26, 202095.0095.1693.0093.9793.743,066,600
Jun. 25, 202094.2095.2692.5995.2094.97902,400
Jun. 24, 202096.4996.8093.6994.6194.381,722,400
Jun. 23, 202098.9799.6097.1597.1596.921,077,700
Jun. 22, 202096.8497.9795.8897.5697.33961,300
Jun. 19, 2020100.92100.9296.8797.0396.802,401,100
Jun. 18, 202097.7398.8597.3097.9697.73814,400
Jun. 17, 202099.1999.6797.6298.4798.231,098,100
Jun. 16, 202099.37100.7896.9498.5798.331,307,300
Jun. 15, 202093.2096.5391.8196.4896.251,269,900
Jun. 15, 20200.25 Dividend
Jun. 12, 202097.4797.7593.2595.0194.531,463,100
Jun. 11, 202097.7698.2394.4994.5194.041,715,800
Jun. 10, 2020102.50102.5099.67100.3499.841,107,500
Jun. 09, 2020102.55103.11101.40101.72101.211,519,900
Jun. 08, 2020106.76107.19103.94104.08103.562,659,900
Jun. 05, 2020104.16108.36104.16107.00106.463,597,300
Jun. 04, 2020102.00103.38100.96101.57101.062,125,000
Jun. 03, 2020100.00103.3499.51103.19102.671,984,300
Jun. 02, 202098.1999.2297.0598.9498.441,904,300
Jun. 01, 202096.2398.3395.9397.7397.241,376,800
May 29, 202095.0596.7894.1096.5696.082,061,600
May 28, 202096.3596.5794.8495.3594.871,438,600
May 27, 202095.0096.0394.3095.5395.051,660,400
May 26, 202093.1594.4892.9593.9993.522,055,200
May 22, 202090.1390.9089.2090.8090.341,592,100
May 21, 202090.6891.2489.7790.2189.761,469,700
May 20, 202090.5892.0590.3790.9690.501,018,800
May 19, 202088.0990.4387.9589.1288.671,112,700
May 18, 202084.8488.9684.7888.4488.001,544,900
May 15, 202082.5183.3481.3582.3181.901,625,200
May 14, 202080.4683.3180.1683.2882.861,651,300
May 13, 202084.3284.4080.5381.8281.411,481,300
May 12, 202087.5987.9884.2084.2783.851,262,200
May 11, 202088.4188.4187.0487.1086.661,135,400
May 08, 202088.7889.5788.4389.5689.111,073,700
May 07, 202087.4088.5386.9487.2486.801,051,600
May 06, 202086.8887.4685.7586.0885.651,046,100
May 05, 202084.9687.1984.9686.2585.82996,600
May 04, 202084.6984.9983.2283.9283.501,683,500
May 01, 202086.1986.6684.3185.5085.071,619,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...