Canada Markets open in 4 hrs 43 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 28, 2021------
Jul. 27, 202170.3870.6469.7870.3970.392,816,100
Jul. 26, 202170.8371.1270.4470.7470.742,371,800
Jul. 23, 202170.6771.0170.2971.0071.002,096,600
Jul. 22, 202170.3470.6369.6370.0370.032,458,700
Jul. 21, 202168.9170.2168.9070.1570.153,462,800
Jul. 20, 202167.7968.9367.4968.6168.612,238,400
Jul. 19, 202166.9167.7166.7567.3967.393,663,600
Jul. 16, 202169.3769.6767.8968.0368.036,456,300
Jul. 15, 202169.4669.7368.7569.0969.093,395,200
Jul. 14, 202170.5971.0569.6169.8569.852,809,600
Jul. 13, 202169.9770.5969.8669.9369.932,800,200
Jul. 12, 202170.4570.7870.0570.3770.372,944,000
Jul. 09, 202169.7070.3969.1970.3170.312,355,300
Jul. 08, 202168.8069.2768.1569.1069.101,982,600
Jul. 07, 202169.4169.9068.7769.8469.841,907,000
Jul. 06, 202170.0070.1068.5769.3169.312,321,700
Jul. 02, 202169.4370.3169.3969.9569.953,063,800
Jul. 01, 202168.4768.9768.1568.9668.962,388,200
Jun. 30, 202168.3668.7868.0868.4168.412,735,500
Jun. 29, 202168.6569.0468.4468.5068.502,157,300
Jun. 28, 202168.2868.4767.6768.4068.402,059,700
Jun. 25, 202168.2668.4367.8467.9367.933,604,000
Jun. 24, 202167.9368.2167.5268.0468.041,761,900
Jun. 23, 202167.6167.9867.2667.4367.432,312,300
Jun. 22, 202166.9667.7466.6667.5367.533,079,300
Jun. 21, 202166.5067.2466.2467.0367.032,344,800
Jun. 21, 20210.145 Dividend
Jun. 18, 202166.6766.8665.8466.2866.144,415,600
Jun. 17, 202168.1468.3766.8667.3967.242,812,300
Jun. 16, 202168.4668.8967.8468.2268.072,690,500
Jun. 15, 202168.2168.6568.1968.4368.281,796,900
Jun. 14, 202168.3468.4467.6968.3168.161,653,400
Jun. 11, 202168.5068.6967.9968.4568.303,410,000
Jun. 10, 202168.5368.7367.8468.2768.121,829,900
Jun. 09, 202168.3968.4067.9168.1467.991,687,500
Jun. 08, 202168.5468.6467.9268.1768.021,250,800
Jun. 07, 202169.1669.3367.9068.1968.041,680,500
Jun. 04, 202168.4969.2168.2469.1669.011,702,400
Jun. 03, 202167.3368.2466.9368.0467.892,173,000
Jun. 02, 202167.6968.2467.3167.7667.612,429,100
Jun. 01, 202167.8068.2367.5467.5967.442,049,300
May 28, 202167.5467.7067.0067.2667.111,963,200
May 27, 202167.4667.6967.1367.1967.042,469,400
May 26, 202166.8367.2966.7467.1066.951,483,300
May 25, 202167.3467.5766.8766.9666.811,632,100
May 24, 202166.8967.2566.6067.0766.921,607,800
May 21, 202166.9067.3366.0066.3566.203,645,100
May 20, 202166.3166.8165.9966.5966.441,782,400
May 19, 202164.8366.0264.5265.9465.802,315,000
May 18, 202166.5766.7365.6765.7065.562,203,500
May 17, 202166.0366.5865.7366.5066.351,640,800
May 14, 202165.8266.6965.4866.3666.211,586,600
May 13, 202164.5965.7364.3465.3065.161,992,500
May 12, 202165.6165.8564.1364.1764.032,549,700
May 11, 202165.6866.4465.1966.3166.162,660,900
May 10, 202168.1268.3367.0667.0666.912,825,300
May 07, 202167.1768.3566.9968.1167.962,106,400
May 06, 202166.6867.1865.8066.9566.802,638,400
May 05, 202166.7067.4966.2566.9066.753,270,400
May 04, 202165.9066.2465.0866.0765.934,635,600
May 03, 202168.1768.3166.1166.2566.113,386,000
Apr. 30, 202167.8668.1866.8767.3467.193,716,700
Apr. 29, 202168.3569.0567.9768.6468.492,901,100
Apr. 28, 202167.5368.4366.9167.5267.374,943,300
Apr. 27, 202168.9469.2967.7768.2668.113,146,100
Apr. 26, 202168.9469.6268.8168.9868.832,452,500
Apr. 23, 202168.0068.9767.7668.8068.653,555,400
Apr. 22, 202167.9868.4367.4467.6067.453,344,500
Apr. 21, 202166.7967.9566.6667.7367.583,146,400
Apr. 20, 202167.2367.6266.5666.7966.641,531,700
Apr. 19, 202168.4368.6167.1467.5167.362,771,200
Apr. 16, 202168.8468.9868.3368.4868.336,099,300
Apr. 15, 202168.1468.7868.0668.5268.372,101,100
Apr. 14, 202168.0268.4567.5667.7167.562,898,800
Apr. 13, 202167.7567.9667.0867.8367.683,619,000
Apr. 12, 202167.7868.5967.5467.7267.573,052,900
Apr. 09, 202168.1268.5167.5368.4668.312,147,500
Apr. 08, 202167.7168.0766.9268.0667.913,017,100
Apr. 07, 202168.2668.6367.2267.2967.144,129,600
Apr. 06, 202168.4868.6067.8568.2868.132,149,300
Apr. 05, 202167.8868.9267.5168.8268.671,790,600
Apr. 01, 202166.7467.1765.5467.0566.902,722,600
Mar. 31, 202165.5666.5465.3965.9765.832,991,800
Mar. 30, 202166.0866.4265.1465.5965.452,587,000
Mar. 29, 202166.3466.8365.5466.2166.072,013,600
Mar. 26, 202164.9466.6064.6766.4966.342,405,800
Mar. 25, 202163.2364.6362.8364.5064.362,537,100
Mar. 24, 202163.2164.4463.0763.6563.512,051,500
Mar. 23, 202164.2064.9362.5462.9362.793,137,800
Mar. 22, 202164.2665.0763.8564.7164.572,344,500
Mar. 22, 20210.29 Dividend
Mar. 19, 202164.6565.0463.7764.3063.873,271,300
Mar. 18, 202164.8266.0464.7465.0064.572,389,200
Mar. 17, 202164.9365.5564.6665.2764.832,083,600
Mar. 16, 202166.2266.7264.8865.3164.872,918,600
Mar. 15, 202164.0965.9164.0965.8565.412,513,200
Mar. 12, 202163.4764.1963.3864.0963.662,157,000
Mar. 11, 202163.1164.0562.7163.9263.493,567,600
Mar. 10, 202162.3263.0262.0562.0961.673,171,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...