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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	81.13	82.44	80.76	81.61	81.61	2,469,200
13 Jan 2022	82.80	83.19	81.61	81.86	81.86	1,658,300
12 Jan 2022	83.00	83.58	82.16	82.88	82.88	1,863,600
11 Jan 2022	81.92	82.63	80.94	82.61	82.61	1,708,200
10 Jan 2022	81.20	81.95	80.43	81.92	81.92	2,385,700
07 Jan 2022	83.36	84.11	81.89	82.12	82.12	3,267,900
06 Jan 2022	85.02	85.66	84.81	85.19	85.19	2,016,500
05 Jan 2022	86.77	87.20	85.08	85.12	85.12	1,761,400
04 Jan 2022	86.92	87.53	86.56	86.77	86.77	2,171,500
03 Jan 2022	87.80	88.00	86.39	86.50	86.50	1,926,300
31 Dec 2021	86.97	87.86	86.94	87.46	87.46	1,213,900
30 Dec 2021	88.08	88.45	86.89	87.02	87.02	834,400
29 Dec 2021	86.92	88.33	86.82	87.94	87.94	1,188,700
28 Dec 2021	87.00	87.38	86.56	87.12	87.12	1,130,700
27 Dec 2021	85.29	86.94	85.29	86.93	86.93	969,900
23 Dec 2021	84.33	85.65	84.27	85.06	85.06	1,365,300
22 Dec 2021	82.96	84.07	82.74	83.99	83.99	1,703,000
21 Dec 2021	81.96	83.10	81.69	83.06	83.06	1,279,700
20 Dec 2021	81.16	81.64	80.07	81.14	81.14	1,444,800
20 Dec 2021	0.2 Dividend
17 Dec 2021	83.22	84.08	82.16	82.48	82.28	3,534,400
16 Dec 2021	84.69	84.86	83.20	83.55	83.35	2,513,100
15 Dec 2021	82.71	84.43	82.17	84.37	84.17	2,076,800
14 Dec 2021	83.27	83.40	81.85	82.47	82.27	1,482,400
13 Dec 2021	84.25	84.34	82.85	83.60	83.40	2,219,300
10 Dec 2021	83.68	84.36	83.36	84.27	84.07	1,955,000
09 Dec 2021	82.99	83.55	82.98	83.11	82.91	1,321,300
08 Dec 2021	84.22	84.30	83.16	83.54	83.34	1,333,800
07 Dec 2021	83.85	84.26	83.36	83.85	83.65	1,904,700
06 Dec 2021	82.55	83.19	81.70	82.75	82.55	2,117,300
03 Dec 2021	82.12	82.85	80.98	81.67	81.47	2,886,400
02 Dec 2021	80.10	82.07	80.02	81.46	81.26	1,965,600
01 Dec 2021	82.18	82.92	79.95	79.99	79.80	2,891,400
30 Nov 2021	81.57	82.67	80.37	80.58	80.38	3,987,200
29 Nov 2021	82.42	83.68	82.34	82.93	82.73	2,213,700
26 Nov 2021	82.58	82.86	81.08	81.62	81.42	2,225,600
24 Nov 2021	84.42	84.80	83.65	84.30	84.10	2,013,900
23 Nov 2021	84.48	84.86	83.75	84.80	84.59	1,809,900
22 Nov 2021	85.43	86.05	84.19	84.26	84.06	1,800,800
19 Nov 2021	84.90	85.78	84.55	85.14	84.93	1,654,000
18 Nov 2021	85.06	85.37	83.96	84.76	84.55	1,464,400
17 Nov 2021	84.93	85.25	84.44	84.90	84.69	1,882,200
16 Nov 2021	84.71	85.62	84.57	85.04	84.83	3,205,400
15 Nov 2021	84.05	85.00	83.57	84.96	84.75	2,600,600
12 Nov 2021	83.16	84.39	82.61	84.02	83.82	1,743,300
11 Nov 2021	82.44	83.18	81.92	82.82	82.62	1,935,500
10 Nov 2021	81.75	82.56	81.60	82.29	82.09	2,006,300
09 Nov 2021	81.76	82.32	81.40	82.29	82.09	1,690,500
08 Nov 2021	82.00	82.34	81.24	81.65	81.45	2,215,200
05 Nov 2021	80.00	81.53	79.77	81.44	81.24	2,243,600
04 Nov 2021	78.72	79.13	78.15	79.12	78.93	1,483,600
03 Nov 2021	77.58	78.51	76.96	78.37	78.18	1,342,700
02 Nov 2021	76.92	78.70	76.92	77.84	77.65	2,181,500
01 Nov 2021	76.92	77.66	76.60	76.96	76.77	1,949,600
29 Oct 2021	76.30	77.25	76.20	76.77	76.58	1,853,800
28 Oct 2021	76.29	76.82	75.34	76.63	76.44	3,372,200
27 Oct 2021	77.20	77.91	75.61	75.77	75.59	3,059,900
26 Oct 2021	79.22	79.37	78.72	78.76	78.57	1,979,000
25 Oct 2021	79.42	79.60	78.72	79.12	78.93	1,581,000
22 Oct 2021	79.50	80.12	79.05	79.30	79.11	1,403,400
21 Oct 2021	78.36	79.72	78.36	79.49	79.30	2,227,300
20 Oct 2021	77.95	78.58	77.78	78.35	78.16	1,454,900
19 Oct 2021	78.00	78.10	77.34	77.83	77.64	1,295,100
18 Oct 2021	76.62	77.76	76.19	77.48	77.29	1,531,100
15 Oct 2021	76.83	77.13	76.51	77.07	76.88	2,049,900
14 Oct 2021	75.14	76.45	74.92	76.43	76.24	1,652,400
13 Oct 2021	74.02	74.56	73.43	74.43	74.25	2,397,800
12 Oct 2021	75.19	75.44	73.85	74.00	73.82	1,615,800
11 Oct 2021	75.48	75.96	75.05	75.07	74.89	1,375,400
08 Oct 2021	75.77	76.02	75.38	75.74	75.56	1,340,500
07 Oct 2021	75.27	76.05	75.27	75.60	75.42	1,226,800
06 Oct 2021	73.73	74.58	73.17	74.53	74.35	1,793,900
05 Oct 2021	73.94	75.05	73.61	74.59	74.41	1,955,100
04 Oct 2021	74.17	74.54	73.17	73.54	73.36	2,149,800
01 Oct 2021	73.65	75.01	73.03	74.61	74.43	2,745,200
30 Sep 2021	74.74	75.24	73.20	73.23	73.05	3,439,900
29 Sep 2021	75.90	76.17	74.42	74.54	74.36	4,376,800
28 Sep 2021	76.49	77.33	75.57	75.64	75.46	4,154,900
27 Sep 2021	77.16	77.69	76.85	77.27	77.08	2,048,700
24 Sep 2021	76.61	77.68	76.61	77.49	77.30	1,538,500
23 Sep 2021	75.97	77.22	75.84	77.04	76.85	1,956,700
22 Sep 2021	74.57	76.31	74.47	75.56	75.38	2,617,000
21 Sep 2021	74.70	74.70	73.35	73.87	73.69	2,101,200
20 Sep 2021	74.49	74.74	73.58	74.20	74.02	2,900,900
20 Sep 2021	0.145 Dividend
17 Sep 2021	76.12	76.42	75.41	75.72	75.39	4,812,300
16 Sep 2021	76.25	76.81	75.81	76.47	76.14	2,038,600
15 Sep 2021	75.56	76.48	75.56	76.41	76.08	2,024,000
14 Sep 2021	76.20	76.20	75.26	75.73	75.40	2,036,400
13 Sep 2021	75.89	76.12	75.16	75.92	75.59	3,115,200
10 Sep 2021	75.67	76.38	75.32	75.36	75.03	1,883,500
09 Sep 2021	75.51	76.04	75.20	75.22	74.89	2,124,900
08 Sep 2021	75.85	75.97	74.98	75.56	75.23	1,921,100
07 Sep 2021	76.83	76.96	75.94	75.98	75.65	1,874,400
03 Sep 2021	76.65	77.08	76.56	77.04	76.71	1,328,000
02 Sep 2021	76.67	76.88	76.28	76.84	76.51	1,659,400
01 Sep 2021	76.67	76.75	76.13	76.34	76.01	1,983,900
31 Aug 2021	77.05	77.05	76.12	76.63	76.30	2,130,400
30 Aug 2021	76.92	77.25	76.55	76.93	76.60	1,268,200
27 Aug 2021	75.93	77.00	75.90	76.75	76.42	2,225,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,806.90+16.74(+0.13%)

NZD/USD0.6814+0.0010(+0.15%)

ALL ORDS7,739.30+22.20(+0.29%)

OIL83.97+0.15(+0.18%)

GOLD1,821.30+4.80(+0.26%)

Amphenol Corporation (APH)

NZX 50
12,806.90
+16.74(+0.13%)

NZD/USD
0.6814
+0.0010(+0.15%)

ALL ORDS
7,739.30
+22.20(+0.29%)

OIL
83.97
+0.15(+0.18%)

GOLD
1,821.30
+4.80(+0.26%)