New Zealand markets closed

Amphenol Corporation (APH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.85+1.82 (+2.84%)
At close: 04:00PM EDT
65.85 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202264.8865.9464.6365.8565.853,311,200
23 Jun 202263.5664.1162.9564.0364.032,080,400
22 Jun 202262.8263.9962.5863.3563.353,090,300
21 Jun 202264.0364.0362.9863.4163.412,600,900
17 Jun 202262.4763.4761.6762.9062.903,797,800
17 Jun 20220.2 Dividend
16 Jun 202264.4764.6461.9062.5162.312,461,100
15 Jun 202266.1567.1265.1466.1265.912,097,900
14 Jun 202265.5766.0265.0065.5365.322,518,200
13 Jun 202266.0966.7264.9665.2265.012,789,800
10 Jun 202267.9268.3666.7967.5567.332,428,500
09 Jun 202270.1670.6769.0269.1468.921,473,600
08 Jun 202271.0371.4170.2870.5070.271,325,400
07 Jun 202270.6071.6570.3271.5971.361,646,000
06 Jun 202271.6072.4471.0771.2571.021,598,400
03 Jun 202271.0071.3170.5670.8870.652,027,000
02 Jun 202269.4772.0269.1471.9871.751,855,500
01 Jun 202271.0071.2368.9169.2869.062,966,100
31 May 202270.8971.4469.9870.8670.633,779,600
27 May 202270.7471.7870.7471.3371.103,237,800
26 May 202269.0570.3368.6169.9269.702,215,500
25 May 202268.5769.3268.0068.7568.532,657,900
24 May 202269.0269.4067.7668.9968.771,894,700
23 May 202268.9469.6268.3269.4069.182,125,100
20 May 202268.3868.5366.7168.4368.212,697,100
19 May 202267.3568.3966.9967.5967.373,201,600
18 May 202270.2070.7467.7967.9767.752,006,700
17 May 202271.0371.2770.1871.1170.881,799,300
16 May 202269.7670.1968.9969.5469.321,566,800
13 May 202269.2870.9669.1570.4770.241,909,800
12 May 202267.9968.9667.4068.6368.412,278,100
11 May 202268.8470.1468.2468.3768.152,363,900
10 May 202270.3470.5468.1569.0468.822,278,200
09 May 202269.4270.4768.8369.0968.872,449,200
06 May 202270.5270.8269.1470.4270.192,402,300
05 May 202273.0873.2370.3771.1670.931,678,800
04 May 202272.1574.0071.4773.9473.702,218,200
03 May 202271.8172.5171.4671.9771.741,927,700
02 May 202271.4172.1669.8771.5971.362,553,300
29 Apr 202272.8973.6371.4071.5071.273,822,400
28 Apr 202271.3373.8870.9473.5573.313,837,100
27 Apr 202269.3971.8268.7370.1669.942,730,700
26 Apr 202270.3470.5668.4968.5568.332,846,800
25 Apr 202269.0770.8468.3370.7170.482,351,900
22 Apr 202271.1871.7369.3769.4469.222,040,500
21 Apr 202273.4573.5971.4471.6271.391,906,700
20 Apr 202271.8673.2771.8672.5472.312,650,100
19 Apr 202270.6371.2870.2671.1170.886,142,100
18 Apr 202270.1471.0369.8570.4370.203,094,400
14 Apr 202271.9172.1070.3270.3870.153,053,000
13 Apr 202271.8372.1971.5571.9171.682,453,600
12 Apr 202272.3273.0071.4671.8071.572,860,000
11 Apr 202272.8473.0571.6171.7471.512,210,300
08 Apr 202273.7474.0272.9473.2873.051,652,200
07 Apr 202272.9974.2972.6273.9773.732,349,900
06 Apr 202273.5273.7472.6573.0672.832,625,800
05 Apr 202275.7675.9074.1774.3974.152,061,200
04 Apr 202275.5176.2875.3575.9975.752,475,000
01 Apr 202276.0076.3174.5275.5775.332,120,200
31 Mar 202276.4676.8375.3575.3575.112,616,400
30 Mar 202277.0777.3376.4376.7176.461,789,200
29 Mar 202276.7877.4676.2177.3677.111,811,100
28 Mar 202275.6975.9775.0375.8175.572,306,200
25 Mar 202275.7775.9374.9275.6775.432,667,900
24 Mar 202274.6575.4374.3475.4275.182,487,200
23 Mar 202275.2475.6774.2174.2373.992,745,800
22 Mar 202275.6976.3175.5975.7075.465,693,600
21 Mar 202276.2577.0875.7576.0575.813,196,300
21 Mar 20220.2 Dividend
18 Mar 202276.4477.0075.4676.7476.305,934,300
17 Mar 202274.8775.9274.7175.9275.481,971,700
16 Mar 202274.1475.6573.5375.2374.792,337,400
15 Mar 202272.0173.5672.0173.4373.003,795,800
14 Mar 202274.1474.6871.0471.4971.083,851,500
11 Mar 202274.9775.4073.4973.6173.182,296,300
10 Mar 202273.6974.9073.1274.2773.842,057,500
09 Mar 202274.5675.3373.4074.9174.482,864,100
08 Mar 202272.7674.5671.7172.5472.124,315,000
07 Mar 202276.1276.2372.7572.8272.403,681,400
04 Mar 202275.4376.6674.9676.2375.792,052,500
03 Mar 202276.6277.0875.3976.3675.922,334,100
02 Mar 202274.7476.5374.4876.1775.732,508,600
01 Mar 202275.9775.9773.5174.1273.692,460,300
28 Feb 202275.7076.3975.0576.0175.572,952,100
25 Feb 202275.2176.9474.8576.8576.402,050,000
24 Feb 202271.6275.2571.1075.1174.673,308,800
23 Feb 202275.4075.7573.3673.6773.243,473,200
22 Feb 202275.7876.3574.5374.9474.512,859,000
18 Feb 202275.4376.6075.3576.2375.795,478,600
17 Feb 202276.3376.5375.4175.4875.042,461,200
16 Feb 202276.3077.2775.6876.9576.503,174,000
15 Feb 202276.7977.2276.2776.8076.352,545,500
14 Feb 202275.0876.1974.6175.3174.872,568,700
11 Feb 202277.8177.9374.7575.1874.743,241,700
10 Feb 202278.7779.8777.0277.6077.152,932,200
09 Feb 202279.7380.5079.4479.9979.532,608,400
08 Feb 202277.9078.7977.0678.6578.192,717,000
07 Feb 202279.0779.6177.7677.9777.522,159,100
04 Feb 202278.7679.6077.6678.7678.301,902,100
03 Feb 202279.5080.1178.9679.0778.612,326,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...