New Zealand markets closed

Amphenol Corporation (APH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.61-0.25 (-0.31%)
At close: 04:00PM EST
81.62 +0.01 (+0.01%)
After hours: 04:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202281.1382.4480.7681.6181.612,469,200
13 Jan 202282.8083.1981.6181.8681.861,658,300
12 Jan 202283.0083.5882.1682.8882.881,863,600
11 Jan 202281.9282.6380.9482.6182.611,708,200
10 Jan 202281.2081.9580.4381.9281.922,385,700
07 Jan 202283.3684.1181.8982.1282.123,267,900
06 Jan 202285.0285.6684.8185.1985.192,016,500
05 Jan 202286.7787.2085.0885.1285.121,761,400
04 Jan 202286.9287.5386.5686.7786.772,171,500
03 Jan 202287.8088.0086.3986.5086.501,926,300
31 Dec 202186.9787.8686.9487.4687.461,213,900
30 Dec 202188.0888.4586.8987.0287.02834,400
29 Dec 202186.9288.3386.8287.9487.941,188,700
28 Dec 202187.0087.3886.5687.1287.121,130,700
27 Dec 202185.2986.9485.2986.9386.93969,900
23 Dec 202184.3385.6584.2785.0685.061,365,300
22 Dec 202182.9684.0782.7483.9983.991,703,000
21 Dec 202181.9683.1081.6983.0683.061,279,700
20 Dec 202181.1681.6480.0781.1481.141,444,800
20 Dec 20210.2 Dividend
17 Dec 202183.2284.0882.1682.4882.283,534,400
16 Dec 202184.6984.8683.2083.5583.352,513,100
15 Dec 202182.7184.4382.1784.3784.172,076,800
14 Dec 202183.2783.4081.8582.4782.271,482,400
13 Dec 202184.2584.3482.8583.6083.402,219,300
10 Dec 202183.6884.3683.3684.2784.071,955,000
09 Dec 202182.9983.5582.9883.1182.911,321,300
08 Dec 202184.2284.3083.1683.5483.341,333,800
07 Dec 202183.8584.2683.3683.8583.651,904,700
06 Dec 202182.5583.1981.7082.7582.552,117,300
03 Dec 202182.1282.8580.9881.6781.472,886,400
02 Dec 202180.1082.0780.0281.4681.261,965,600
01 Dec 202182.1882.9279.9579.9979.802,891,400
30 Nov 202181.5782.6780.3780.5880.383,987,200
29 Nov 202182.4283.6882.3482.9382.732,213,700
26 Nov 202182.5882.8681.0881.6281.422,225,600
24 Nov 202184.4284.8083.6584.3084.102,013,900
23 Nov 202184.4884.8683.7584.8084.591,809,900
22 Nov 202185.4386.0584.1984.2684.061,800,800
19 Nov 202184.9085.7884.5585.1484.931,654,000
18 Nov 202185.0685.3783.9684.7684.551,464,400
17 Nov 202184.9385.2584.4484.9084.691,882,200
16 Nov 202184.7185.6284.5785.0484.833,205,400
15 Nov 202184.0585.0083.5784.9684.752,600,600
12 Nov 202183.1684.3982.6184.0283.821,743,300
11 Nov 202182.4483.1881.9282.8282.621,935,500
10 Nov 202181.7582.5681.6082.2982.092,006,300
09 Nov 202181.7682.3281.4082.2982.091,690,500
08 Nov 202182.0082.3481.2481.6581.452,215,200
05 Nov 202180.0081.5379.7781.4481.242,243,600
04 Nov 202178.7279.1378.1579.1278.931,483,600
03 Nov 202177.5878.5176.9678.3778.181,342,700
02 Nov 202176.9278.7076.9277.8477.652,181,500
01 Nov 202176.9277.6676.6076.9676.771,949,600
29 Oct 202176.3077.2576.2076.7776.581,853,800
28 Oct 202176.2976.8275.3476.6376.443,372,200
27 Oct 202177.2077.9175.6175.7775.593,059,900
26 Oct 202179.2279.3778.7278.7678.571,979,000
25 Oct 202179.4279.6078.7279.1278.931,581,000
22 Oct 202179.5080.1279.0579.3079.111,403,400
21 Oct 202178.3679.7278.3679.4979.302,227,300
20 Oct 202177.9578.5877.7878.3578.161,454,900
19 Oct 202178.0078.1077.3477.8377.641,295,100
18 Oct 202176.6277.7676.1977.4877.291,531,100
15 Oct 202176.8377.1376.5177.0776.882,049,900
14 Oct 202175.1476.4574.9276.4376.241,652,400
13 Oct 202174.0274.5673.4374.4374.252,397,800
12 Oct 202175.1975.4473.8574.0073.821,615,800
11 Oct 202175.4875.9675.0575.0774.891,375,400
08 Oct 202175.7776.0275.3875.7475.561,340,500
07 Oct 202175.2776.0575.2775.6075.421,226,800
06 Oct 202173.7374.5873.1774.5374.351,793,900
05 Oct 202173.9475.0573.6174.5974.411,955,100
04 Oct 202174.1774.5473.1773.5473.362,149,800
01 Oct 202173.6575.0173.0374.6174.432,745,200
30 Sep 202174.7475.2473.2073.2373.053,439,900
29 Sep 202175.9076.1774.4274.5474.364,376,800
28 Sep 202176.4977.3375.5775.6475.464,154,900
27 Sep 202177.1677.6976.8577.2777.082,048,700
24 Sep 202176.6177.6876.6177.4977.301,538,500
23 Sep 202175.9777.2275.8477.0476.851,956,700
22 Sep 202174.5776.3174.4775.5675.382,617,000
21 Sep 202174.7074.7073.3573.8773.692,101,200
20 Sep 202174.4974.7473.5874.2074.022,900,900
20 Sep 20210.145 Dividend
17 Sep 202176.1276.4275.4175.7275.394,812,300
16 Sep 202176.2576.8175.8176.4776.142,038,600
15 Sep 202175.5676.4875.5676.4176.082,024,000
14 Sep 202176.2076.2075.2675.7375.402,036,400
13 Sep 202175.8976.1275.1675.9275.593,115,200
10 Sep 202175.6776.3875.3275.3675.031,883,500
09 Sep 202175.5176.0475.2075.2274.892,124,900
08 Sep 202175.8575.9774.9875.5675.231,921,100
07 Sep 202176.8376.9675.9475.9875.651,874,400
03 Sep 202176.6577.0876.5677.0476.711,328,000
02 Sep 202176.6776.8876.2876.8476.511,659,400
01 Sep 202176.6776.7576.1376.3476.011,983,900
31 Aug 202177.0577.0576.1276.6376.302,130,400
30 Aug 202176.9277.2576.5576.9376.601,268,200
27 Aug 202175.9377.0075.9076.7576.422,225,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...