New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 202268.3868.5366.7168.4368.432,697,100
19 May 202267.3568.3966.9967.5967.593,201,600
18 May 202270.2070.7467.7967.9767.972,006,700
17 May 202271.0371.2770.1871.1171.111,799,300
16 May 202269.7670.1968.9969.5469.541,566,800
13 May 202269.2870.9669.1570.4770.471,909,800
12 May 202267.9968.9667.4068.6368.632,278,100
11 May 202268.8470.1468.2468.3768.372,363,900
10 May 202270.3470.5468.1569.0469.042,278,200
09 May 202269.4270.4768.8369.0969.092,449,200
06 May 202270.5270.8269.1470.4270.422,402,300
05 May 202273.0873.2370.3771.1671.161,678,800
04 May 202272.1574.0071.4773.9473.942,218,200
03 May 202271.8172.5171.4671.9771.971,927,700
02 May 202271.4172.1669.8771.5971.592,553,300
29 Apr 202272.8973.6371.4071.5071.503,822,400
28 Apr 202271.3373.8870.9473.5573.553,837,100
27 Apr 202269.3971.8268.7370.1670.162,730,700
26 Apr 202270.3470.5668.4968.5568.552,846,800
25 Apr 202269.0770.8468.3370.7170.712,351,900
22 Apr 202271.1871.7369.3769.4469.442,040,500
21 Apr 202273.4573.5971.4471.6271.621,906,700
20 Apr 202271.8673.2771.8672.5472.542,650,100
19 Apr 202270.6371.2870.2671.1171.116,142,100
18 Apr 202270.1471.0369.8570.4370.433,094,400
14 Apr 202271.9172.1070.3270.3870.383,053,000
13 Apr 202271.8372.1971.5571.9171.912,453,600
12 Apr 202272.3273.0071.4671.8071.802,860,000
11 Apr 202272.8473.0571.6171.7471.742,210,300
08 Apr 202273.7474.0272.9473.2873.281,652,200
07 Apr 202272.9974.2972.6273.9773.972,349,900
06 Apr 202273.5273.7472.6573.0673.062,625,800
05 Apr 202275.7675.9074.1774.3974.392,061,200
04 Apr 202275.5176.2875.3575.9975.992,475,000
01 Apr 202276.0076.3174.5275.5775.572,120,200
31 Mar 202276.4676.8375.3575.3575.352,616,400
30 Mar 202277.0777.3376.4376.7176.711,789,200
29 Mar 202276.7877.4676.2177.3677.361,811,100
28 Mar 202275.6975.9775.0375.8175.812,306,200
25 Mar 202275.7775.9374.9275.6775.672,667,900
24 Mar 202274.6575.4374.3475.4275.422,487,200
23 Mar 202275.2475.6774.2174.2374.232,745,800
22 Mar 202275.6976.3175.5975.7075.705,693,600
21 Mar 202276.2577.0875.7576.0576.053,196,300
21 Mar 20220.2 Dividend
18 Mar 202276.4477.0075.4676.7476.545,934,300
17 Mar 202274.8775.9274.7175.9275.721,971,700
16 Mar 202274.1475.6573.5375.2375.032,337,400
15 Mar 202272.0173.5672.0173.4373.243,795,800
14 Mar 202274.1474.6871.0471.4971.303,851,500
11 Mar 202274.9775.4073.4973.6173.422,296,300
10 Mar 202273.6974.9073.1274.2774.082,057,500
09 Mar 202274.5675.3373.4074.9174.712,864,100
08 Mar 202272.7674.5671.7172.5472.354,315,000
07 Mar 202276.1276.2372.7572.8272.633,681,400
04 Mar 202275.4376.6674.9676.2376.032,052,500
03 Mar 202276.6277.0875.3976.3676.162,334,100
02 Mar 202274.7476.5374.4876.1775.972,508,600
01 Mar 202275.9775.9773.5174.1273.932,460,300
28 Feb 202275.7076.3975.0576.0175.812,952,100
25 Feb 202275.2176.9474.8576.8576.652,050,000
24 Feb 202271.6275.2571.1075.1174.913,308,800
23 Feb 202275.4075.7573.3673.6773.483,473,200
22 Feb 202275.7876.3574.5374.9474.742,859,000
18 Feb 202275.4376.6075.3576.2376.035,478,600
17 Feb 202276.3376.5375.4175.4875.282,461,200
16 Feb 202276.3077.2775.6876.9576.753,174,000
15 Feb 202276.7977.2276.2776.8076.602,545,500
14 Feb 202275.0876.1974.6175.3175.112,568,700
11 Feb 202277.8177.9374.7575.1874.983,241,700
10 Feb 202278.7779.8777.0277.6077.402,932,200
09 Feb 202279.7380.5079.4479.9979.782,608,400
08 Feb 202277.9078.7977.0678.6578.452,717,000
07 Feb 202279.0779.6177.7677.9777.772,159,100
04 Feb 202278.7679.6077.6678.7678.551,902,100
03 Feb 202279.5080.1178.9679.0778.862,326,800
02 Feb 202279.3280.5579.1580.4580.242,857,100
01 Feb 202279.4579.8078.2879.1278.912,427,100
31 Jan 202277.0079.7176.6279.5979.383,302,000
28 Jan 202275.1177.1374.1577.1176.913,038,000
27 Jan 202277.5378.3574.5775.0374.835,389,200
26 Jan 202278.7280.0675.5076.3476.145,336,900
25 Jan 202276.0876.7174.5776.0175.814,285,400
24 Jan 202275.9477.6674.2377.3577.153,707,800
21 Jan 202278.0378.9176.9177.0376.833,348,600
20 Jan 202278.7779.8477.7977.9177.712,270,700
19 Jan 202280.1880.8478.4378.5178.312,321,500
18 Jan 202280.7480.7479.3879.8579.641,801,600
14 Jan 202281.1382.4480.7681.6181.402,469,200
13 Jan 202282.8083.1981.6181.8681.651,658,300
12 Jan 202283.0083.5882.1682.8882.661,863,600
11 Jan 202281.9282.6380.9482.6182.391,708,200
10 Jan 202281.2081.9580.4381.9281.712,385,700
07 Jan 202283.3684.1181.8982.1281.913,267,900
06 Jan 202285.0285.6684.8185.1984.972,016,500
05 Jan 202286.7787.2085.0885.1284.901,761,400
04 Jan 202286.9287.5386.5686.7786.542,171,500
03 Jan 202287.8088.0086.3986.5086.271,926,300
31 Dec 202186.9787.8686.9487.4687.231,213,900
30 Dec 202188.0888.4586.8987.0286.79834,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...