New Zealand markets closed

Amphenol Corporation (APH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.17-0.71 (-0.64%)
At close: 04:00PM EDT
110.01 -0.16 (-0.15%)
After hours: 06:24PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024110.98111.88109.44110.17110.173,769,000
18 Apr 2024111.55112.70110.86110.88110.882,874,300
17 Apr 2024112.57113.05111.05111.49111.492,641,700
16 Apr 2024112.55112.94111.73112.57112.573,908,000
15 Apr 2024114.55115.29112.02112.39112.392,507,700
12 Apr 2024113.96114.89112.87113.32113.323,048,300
11 Apr 2024114.68116.18113.90115.88115.883,169,400
10 Apr 2024113.09115.64112.51114.76114.764,112,200
09 Apr 2024117.00117.40114.20114.98114.984,070,100
08 Apr 2024118.16118.57116.13116.62116.624,347,500
05 Apr 2024115.64117.59115.57117.38117.383,379,600
04 Apr 2024118.05118.62114.75115.10115.103,412,800
03 Apr 2024114.52116.09113.32115.37115.373,820,400
02 Apr 2024112.94113.27112.14113.06113.062,486,000
01 Apr 2024114.83116.00114.03114.05114.052,297,300
28 Mar 2024116.00117.00114.99115.35115.354,356,000
27 Mar 2024113.98115.41113.93115.30115.304,589,200
26 Mar 2024114.65115.26113.27113.34113.343,424,600
25 Mar 2024118.00119.59114.08114.22114.224,273,500
22 Mar 2024114.50115.18113.86114.42114.422,489,300
21 Mar 2024113.00114.80112.97114.41114.413,014,300
20 Mar 2024111.03112.19110.83112.11112.111,780,100
19 Mar 2024109.69111.05109.45110.97110.972,351,000
18 Mar 2024109.81110.32109.49109.59109.592,609,400
18 Mar 20240.22 Dividend
15 Mar 2024108.57109.62108.53109.30109.084,675,500
14 Mar 2024111.03111.30108.74109.38109.162,005,500
13 Mar 2024110.52110.89109.74110.53110.312,285,500
12 Mar 2024109.86110.89109.31110.60110.381,835,000
11 Mar 2024110.57110.57108.82109.88109.662,174,100
08 Mar 2024111.47112.11110.13110.41110.192,289,000
07 Mar 2024110.91111.78110.90111.35111.132,003,500
06 Mar 2024110.36111.51110.26110.51110.292,155,700
05 Mar 2024111.33111.55108.88109.64109.421,938,800
04 Mar 2024111.00112.40110.87111.92111.692,249,100
01 Mar 2024109.13110.88108.95110.81110.592,149,300
29 Feb 2024108.88109.72108.47109.24109.024,643,100
28 Feb 2024107.74109.00107.71108.35108.132,017,100
27 Feb 2024108.12108.15107.51107.94107.721,988,200
26 Feb 2024107.50108.20107.34108.10107.882,558,400
23 Feb 2024106.94107.70106.49107.47107.251,995,300
22 Feb 2024106.01106.92105.79106.45106.243,100,600
21 Feb 2024104.43105.17104.20105.00104.792,319,800
20 Feb 2024104.70105.24104.13104.61104.402,165,800
16 Feb 2024105.94106.51105.33105.52105.311,817,900
15 Feb 2024104.54105.77104.54105.67105.461,989,900
14 Feb 2024103.73104.23103.38104.11103.902,158,200
13 Feb 2024103.17103.78102.27103.08102.872,522,300
12 Feb 2024105.28105.66104.87105.03104.821,863,200
09 Feb 2024105.00105.41104.54105.29105.081,643,200
08 Feb 2024104.32104.97104.30104.86104.652,038,800
07 Feb 2024103.03104.36102.65104.26104.052,487,200
06 Feb 2024102.94103.50102.31102.77102.562,748,300
05 Feb 2024103.30103.39102.05102.99102.782,089,700
02 Feb 2024102.07104.10102.07103.46103.252,706,600
01 Feb 2024101.24102.46100.96102.42102.212,549,100
31 Jan 2024102.38102.69101.05101.10100.902,837,500
30 Jan 2024102.50103.07102.19102.78102.573,027,900
29 Jan 2024100.15101.4599.95101.45101.252,312,200
26 Jan 2024100.81101.60100.21100.71100.512,241,700
25 Jan 202499.42101.7898.75100.81100.614,138,200
24 Jan 2024101.09103.0799.11100.66100.466,556,900
23 Jan 202498.1298.2097.0497.9497.743,389,200
22 Jan 202497.6398.4897.4297.9797.772,756,400
19 Jan 202497.3697.7596.5397.6197.413,511,000
18 Jan 202495.8696.7795.5396.7096.512,834,200
17 Jan 202495.4896.0794.7595.3395.142,090,400
16 Jan 202496.1596.6795.3996.1495.952,230,800
12 Jan 202496.8797.0396.0896.5096.311,544,500
11 Jan 202496.2196.5495.1396.4296.232,036,900
10 Jan 202495.8296.5095.5496.2196.021,913,200
09 Jan 202495.4596.2495.3095.8595.661,624,600
08 Jan 202495.1296.6195.0796.5896.392,301,200
05 Jan 202494.2995.0894.0594.4694.272,009,400
04 Jan 202493.9295.2293.8994.6394.442,471,800
03 Jan 202496.2196.2195.0395.0894.893,071,500
02 Jan 202497.9797.9796.3796.8396.642,640,800
29 Dec 202399.3699.7098.8599.1398.931,340,600
28 Dec 202399.5799.6499.0699.4499.241,044,300
27 Dec 202399.6599.6599.1299.4799.271,240,600
26 Dec 202398.9499.7698.9499.4999.29955,300
22 Dec 202398.8299.3198.6299.0198.812,032,800
21 Dec 202398.0298.4397.2798.2998.092,291,500
20 Dec 202398.1798.3597.2397.2897.084,278,200
19 Dec 202398.8398.9598.3098.5598.352,065,900
18 Dec 202398.9199.1497.9798.5698.362,499,600
18 Dec 20230.22 Dividend
15 Dec 202398.9699.9398.8199.2898.865,623,900
14 Dec 202396.9398.8796.6998.8198.394,056,700
13 Dec 202395.7696.7895.4096.1395.723,756,800
12 Dec 202395.2595.8594.9795.4695.062,279,800
11 Dec 202393.6595.3893.6495.2494.843,862,400
08 Dec 202392.4293.4492.2993.2392.845,882,100
07 Dec 202392.2892.6391.8392.4892.092,032,600
06 Dec 202392.0092.7191.8392.2391.843,526,800
05 Dec 202391.5091.7390.9491.3290.933,513,600
04 Dec 202391.5792.2091.3191.8791.483,153,600
01 Dec 202391.3892.5391.1492.2891.894,287,000
30 Nov 202390.4791.1590.0290.9990.613,825,800
29 Nov 202390.5090.7790.0390.1889.801,783,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...