APH - Amphenol Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2020108.75109.74108.11108.26108.261,639,142
Jan. 17, 2020109.12110.06108.00109.45109.451,275,300
Jan. 16, 2020109.37109.79108.82109.79109.79590,800
Jan. 15, 2020109.93110.00108.18108.71108.71699,500
Jan. 14, 2020108.89110.24108.75109.50109.501,027,500
Jan. 13, 2020108.47109.14108.33109.11109.11721,300
Jan. 10, 2020108.83108.98108.03108.32108.32756,100
Jan. 09, 2020109.00109.42108.48108.75108.751,188,400
Jan. 08, 2020108.00108.94107.39108.37108.37807,900
Jan. 07, 2020108.02108.54107.58108.11108.11834,000
Jan. 06, 2020107.28107.56106.68107.53107.531,097,500
Jan. 03, 2020107.60108.30107.44108.09108.09698,900
Jan. 02, 2020108.40109.23107.78109.23109.231,171,500
Dec. 31, 2019107.87108.39107.50108.23108.23793,400
Dec. 30, 2019108.24108.61107.43108.28108.28591,500
Dec. 27, 2019108.39108.60107.72108.06108.06699,600
Dec. 26, 2019107.56108.00106.95107.99107.99423,000
Dec. 24, 2019107.47107.47106.95107.23107.23165,700
Dec. 23, 2019107.61107.95106.69107.26107.26759,900
Dec. 20, 2019107.76108.14106.82107.15107.151,898,000
Dec. 19, 2019106.32107.07106.18107.05107.05792,700
Dec. 18, 2019107.17107.17106.02106.22106.221,548,100
Dec. 17, 2019107.82107.92106.86106.90106.90931,300
Dec. 16, 2019108.50109.32107.67107.79107.79944,000
Dec. 16, 20190.25 Dividend
Dec. 13, 2019107.84108.30106.94107.14106.891,119,000
Dec. 12, 2019105.81108.23105.46108.02107.771,285,900
Dec. 11, 2019105.34106.39105.07105.93105.681,094,700
Dec. 10, 2019105.00105.41104.20105.12104.871,103,000
Dec. 09, 2019103.94104.61103.75104.46104.22780,100
Dec. 06, 2019103.84104.39103.72104.03103.79728,700
Dec. 05, 2019103.36103.56102.84102.98102.74971,700
Dec. 04, 2019102.40104.20102.38102.99102.75728,100
Dec. 03, 2019101.68101.85100.45101.78101.541,143,700
Dec. 02, 2019104.36104.36102.54102.70102.46951,800
Nov. 29, 2019103.54104.19103.20104.00103.76435,900
Nov. 27, 2019103.00103.85102.84103.77103.53919,300
Nov. 26, 2019103.45103.45102.48103.03102.792,316,400
Nov. 25, 2019102.00103.32101.66103.25103.011,178,000
Nov. 22, 2019102.22102.33101.22101.74101.50656,500
Nov. 21, 2019102.35102.43101.35101.78101.54865,700
Nov. 20, 2019102.42103.01101.58102.22101.981,016,600
Nov. 19, 2019102.84103.42102.22103.26103.02813,300
Nov. 18, 2019102.37102.87101.84102.45102.211,429,600
Nov. 15, 2019101.65102.74101.53102.25102.011,029,500
Nov. 14, 2019101.54101.59100.79101.10100.86798,600
Nov. 13, 2019101.02102.11101.02101.67101.43883,600
Nov. 12, 2019102.16102.73101.19101.51101.27850,800
Nov. 11, 2019102.03102.69101.78102.17101.93610,100
Nov. 08, 2019102.27102.85101.87102.70102.46790,200
Nov. 07, 2019103.87104.08102.33102.53102.291,031,800
Nov. 06, 2019103.74104.07102.27102.89102.651,054,500
Nov. 05, 2019104.27104.84103.46104.41104.171,510,000
Nov. 04, 2019103.00104.36102.85104.20103.961,088,500
Nov. 01, 2019101.25102.80100.83102.78102.541,209,800
Oct. 31, 2019100.56101.1499.47100.33100.10965,300
Oct. 30, 2019100.50100.9799.27100.82100.581,057,200
Oct. 29, 2019100.50101.48100.33100.98100.74880,600
Oct. 28, 2019100.57101.82100.28101.19100.951,471,500
Oct. 25, 2019101.68102.00100.12100.23100.001,875,500
Oct. 24, 2019102.00102.24101.28101.79101.551,188,700
Oct. 23, 2019101.50101.7498.40101.59101.352,033,700
Oct. 22, 201999.4499.9898.9699.0998.861,277,900
Oct. 21, 201999.70100.5299.38100.41100.181,368,700
Oct. 18, 201998.6199.6498.5099.0098.771,264,500
Oct. 17, 201999.0099.4998.4998.6498.41816,000
Oct. 16, 201998.1398.8898.0898.7898.551,252,200
Oct. 15, 201997.4098.8596.8598.4298.191,103,500
Oct. 14, 201996.8997.3696.6496.9196.681,278,300
Oct. 11, 201996.5798.2396.5796.9896.751,332,800
Oct. 10, 201994.9196.3294.7295.5195.29783,000
Oct. 09, 201994.4095.5093.7494.9594.731,002,000
Oct. 08, 201994.5794.5792.9493.1892.96917,300
Oct. 07, 201995.7196.3695.2595.3795.15986,200
Oct. 04, 201994.5696.1894.5696.1495.92872,400
Oct. 03, 201993.5594.6492.6094.6294.40881,400
Oct. 02, 201994.4494.6092.8093.3993.171,296,300
Oct. 01, 201997.0097.6795.1295.2895.061,639,500
Sep. 30, 201996.5096.6795.8196.5096.27985,200
Sep. 27, 201996.8196.8195.4795.7395.511,586,100
Sep. 26, 201996.1096.9195.6296.4096.181,498,100
Sep. 25, 201993.7296.3293.3696.0995.871,430,000
Sep. 24, 201994.0894.5892.9293.8393.611,567,000
Sep. 23, 201993.1894.1592.7393.6493.421,169,200
Sep. 20, 201994.5694.8593.6493.8293.601,555,100
Sep. 19, 201994.3395.4394.0794.2494.02963,000
Sep. 18, 201994.7694.9893.0894.2894.061,460,100
Sep. 17, 201994.6095.2393.6495.0894.861,325,600
Sep. 16, 201994.4495.9594.2295.0594.831,830,500
Sep. 16, 20190.25 Dividend
Sep. 13, 201994.3095.0593.9294.7194.242,131,800
Sep. 12, 201991.9794.1991.1293.9593.482,276,700
Sep. 11, 201989.9691.5389.0191.5091.051,124,800
Sep. 10, 201988.4789.6787.7689.6089.151,433,600
Sep. 09, 201989.9689.9788.3488.9788.531,297,800
Sep. 06, 201990.0090.2488.8289.3288.881,027,100
Sep. 05, 201987.7789.9487.7789.7989.341,056,500
Sep. 04, 201986.7387.3386.4986.7086.27845,200
Sep. 03, 201986.3386.6885.3685.6985.26980,400
Aug. 30, 201988.3188.5487.2387.5487.11873,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...