Amphenol Corporation (APH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

68.43

+0.84

(+1.24%)

At close: 04:00PM EDT

68.43

0.00

(0.00%)

After hours:

04:33PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	68.38	68.53	66.71	68.43	68.43	2,697,100
19 May 2022	67.35	68.39	66.99	67.59	67.59	3,201,600
18 May 2022	70.20	70.74	67.79	67.97	67.97	2,006,700
17 May 2022	71.03	71.27	70.18	71.11	71.11	1,799,300
16 May 2022	69.76	70.19	68.99	69.54	69.54	1,566,800
13 May 2022	69.28	70.96	69.15	70.47	70.47	1,909,800
12 May 2022	67.99	68.96	67.40	68.63	68.63	2,278,100
11 May 2022	68.84	70.14	68.24	68.37	68.37	2,363,900
10 May 2022	70.34	70.54	68.15	69.04	69.04	2,278,200
09 May 2022	69.42	70.47	68.83	69.09	69.09	2,449,200
06 May 2022	70.52	70.82	69.14	70.42	70.42	2,402,300
05 May 2022	73.08	73.23	70.37	71.16	71.16	1,678,800
04 May 2022	72.15	74.00	71.47	73.94	73.94	2,218,200
03 May 2022	71.81	72.51	71.46	71.97	71.97	1,927,700
02 May 2022	71.41	72.16	69.87	71.59	71.59	2,553,300
29 Apr 2022	72.89	73.63	71.40	71.50	71.50	3,822,400
28 Apr 2022	71.33	73.88	70.94	73.55	73.55	3,837,100
27 Apr 2022	69.39	71.82	68.73	70.16	70.16	2,730,700
26 Apr 2022	70.34	70.56	68.49	68.55	68.55	2,846,800
25 Apr 2022	69.07	70.84	68.33	70.71	70.71	2,351,900
22 Apr 2022	71.18	71.73	69.37	69.44	69.44	2,040,500
21 Apr 2022	73.45	73.59	71.44	71.62	71.62	1,906,700
20 Apr 2022	71.86	73.27	71.86	72.54	72.54	2,650,100
19 Apr 2022	70.63	71.28	70.26	71.11	71.11	6,142,100
18 Apr 2022	70.14	71.03	69.85	70.43	70.43	3,094,400
14 Apr 2022	71.91	72.10	70.32	70.38	70.38	3,053,000
13 Apr 2022	71.83	72.19	71.55	71.91	71.91	2,453,600
12 Apr 2022	72.32	73.00	71.46	71.80	71.80	2,860,000
11 Apr 2022	72.84	73.05	71.61	71.74	71.74	2,210,300
08 Apr 2022	73.74	74.02	72.94	73.28	73.28	1,652,200
07 Apr 2022	72.99	74.29	72.62	73.97	73.97	2,349,900
06 Apr 2022	73.52	73.74	72.65	73.06	73.06	2,625,800
05 Apr 2022	75.76	75.90	74.17	74.39	74.39	2,061,200
04 Apr 2022	75.51	76.28	75.35	75.99	75.99	2,475,000
01 Apr 2022	76.00	76.31	74.52	75.57	75.57	2,120,200
31 Mar 2022	76.46	76.83	75.35	75.35	75.35	2,616,400
30 Mar 2022	77.07	77.33	76.43	76.71	76.71	1,789,200
29 Mar 2022	76.78	77.46	76.21	77.36	77.36	1,811,100
28 Mar 2022	75.69	75.97	75.03	75.81	75.81	2,306,200
25 Mar 2022	75.77	75.93	74.92	75.67	75.67	2,667,900
24 Mar 2022	74.65	75.43	74.34	75.42	75.42	2,487,200
23 Mar 2022	75.24	75.67	74.21	74.23	74.23	2,745,800
22 Mar 2022	75.69	76.31	75.59	75.70	75.70	5,693,600
21 Mar 2022	76.25	77.08	75.75	76.05	76.05	3,196,300
21 Mar 2022	0.2 Dividend
18 Mar 2022	76.44	77.00	75.46	76.74	76.54	5,934,300
17 Mar 2022	74.87	75.92	74.71	75.92	75.72	1,971,700
16 Mar 2022	74.14	75.65	73.53	75.23	75.03	2,337,400
15 Mar 2022	72.01	73.56	72.01	73.43	73.24	3,795,800
14 Mar 2022	74.14	74.68	71.04	71.49	71.30	3,851,500
11 Mar 2022	74.97	75.40	73.49	73.61	73.42	2,296,300
10 Mar 2022	73.69	74.90	73.12	74.27	74.08	2,057,500
09 Mar 2022	74.56	75.33	73.40	74.91	74.71	2,864,100
08 Mar 2022	72.76	74.56	71.71	72.54	72.35	4,315,000
07 Mar 2022	76.12	76.23	72.75	72.82	72.63	3,681,400
04 Mar 2022	75.43	76.66	74.96	76.23	76.03	2,052,500
03 Mar 2022	76.62	77.08	75.39	76.36	76.16	2,334,100
02 Mar 2022	74.74	76.53	74.48	76.17	75.97	2,508,600
01 Mar 2022	75.97	75.97	73.51	74.12	73.93	2,460,300
28 Feb 2022	75.70	76.39	75.05	76.01	75.81	2,952,100
25 Feb 2022	75.21	76.94	74.85	76.85	76.65	2,050,000
24 Feb 2022	71.62	75.25	71.10	75.11	74.91	3,308,800
23 Feb 2022	75.40	75.75	73.36	73.67	73.48	3,473,200
22 Feb 2022	75.78	76.35	74.53	74.94	74.74	2,859,000
18 Feb 2022	75.43	76.60	75.35	76.23	76.03	5,478,600
17 Feb 2022	76.33	76.53	75.41	75.48	75.28	2,461,200
16 Feb 2022	76.30	77.27	75.68	76.95	76.75	3,174,000
15 Feb 2022	76.79	77.22	76.27	76.80	76.60	2,545,500
14 Feb 2022	75.08	76.19	74.61	75.31	75.11	2,568,700
11 Feb 2022	77.81	77.93	74.75	75.18	74.98	3,241,700
10 Feb 2022	78.77	79.87	77.02	77.60	77.40	2,932,200
09 Feb 2022	79.73	80.50	79.44	79.99	79.78	2,608,400
08 Feb 2022	77.90	78.79	77.06	78.65	78.45	2,717,000
07 Feb 2022	79.07	79.61	77.76	77.97	77.77	2,159,100
04 Feb 2022	78.76	79.60	77.66	78.76	78.55	1,902,100
03 Feb 2022	79.50	80.11	78.96	79.07	78.86	2,326,800
02 Feb 2022	79.32	80.55	79.15	80.45	80.24	2,857,100
01 Feb 2022	79.45	79.80	78.28	79.12	78.91	2,427,100
31 Jan 2022	77.00	79.71	76.62	79.59	79.38	3,302,000
28 Jan 2022	75.11	77.13	74.15	77.11	76.91	3,038,000
27 Jan 2022	77.53	78.35	74.57	75.03	74.83	5,389,200
26 Jan 2022	78.72	80.06	75.50	76.34	76.14	5,336,900
25 Jan 2022	76.08	76.71	74.57	76.01	75.81	4,285,400
24 Jan 2022	75.94	77.66	74.23	77.35	77.15	3,707,800
21 Jan 2022	78.03	78.91	76.91	77.03	76.83	3,348,600
20 Jan 2022	78.77	79.84	77.79	77.91	77.71	2,270,700
19 Jan 2022	80.18	80.84	78.43	78.51	78.31	2,321,500
18 Jan 2022	80.74	80.74	79.38	79.85	79.64	1,801,600
14 Jan 2022	81.13	82.44	80.76	81.61	81.40	2,469,200
13 Jan 2022	82.80	83.19	81.61	81.86	81.65	1,658,300
12 Jan 2022	83.00	83.58	82.16	82.88	82.66	1,863,600
11 Jan 2022	81.92	82.63	80.94	82.61	82.39	1,708,200
10 Jan 2022	81.20	81.95	80.43	81.92	81.71	2,385,700
07 Jan 2022	83.36	84.11	81.89	82.12	81.91	3,267,900
06 Jan 2022	85.02	85.66	84.81	85.19	84.97	2,016,500
05 Jan 2022	86.77	87.20	85.08	85.12	84.90	1,761,400
04 Jan 2022	86.92	87.53	86.56	86.77	86.54	2,171,500
03 Jan 2022	87.80	88.00	86.39	86.50	86.27	1,926,300
31 Dec 2021	86.97	87.86	86.94	87.46	87.23	1,213,900
30 Dec 2021	88.08	88.45	86.89	87.02	86.79	834,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6410+0.0027(+0.43%)

NZD/EUR0.6062+0.0037(+0.62%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

Amphenol Corporation (APH)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6410
+0.0027(+0.43%)

NZD/EUR
0.6062
+0.0037(+0.62%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)