UK Markets close in 8 hrs 7 mins

Amphenol Corporation (APH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.61+2.22 (+3.20%)
At close: 04:00PM EDT
73.51 +1.90 (+2.66%)
After hours: 05:04PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 202270.7271.6670.6071.6171.612,308,700
03 Oct 202267.7469.7967.4269.3969.391,910,000
30 Sept 202267.6668.6866.8766.9666.962,332,900
29 Sept 202268.6168.6167.3567.9267.921,620,800
28 Sept 202268.3269.7367.8469.3869.381,936,300
27 Sept 202269.1269.3867.7368.2968.292,516,800
26 Sept 202268.6269.5568.0168.2968.291,678,300
23 Sept 202269.2069.2067.8068.8368.833,030,800
22 Sept 202271.5371.6369.5269.5569.551,981,200
21 Sept 202272.4673.9071.7971.8171.812,274,200
20 Sept 202272.5472.6471.5072.1572.152,908,300
19 Sept 202271.9873.2171.8473.1773.172,268,300
16 Sept 202272.0872.9771.5672.7372.733,503,300
15 Sept 202273.8974.1672.8172.8972.891,548,100
14 Sept 202274.2074.3973.2273.9373.931,644,400
13 Sept 202274.8475.4173.9474.2074.202,495,800
12 Sept 202276.1776.4075.6276.4076.402,767,900
09 Sept 202275.3876.2875.1475.9075.901,410,400
08 Sept 202273.8474.9173.4574.8874.881,303,800
07 Sept 202273.0174.4872.9074.2574.251,550,000
06 Sept 202272.8173.4072.0972.8272.821,699,100
02 Sept 202274.6474.9272.2172.5872.581,166,700
01 Sept 202273.2073.5172.2373.4573.451,434,100
31 Aug 202274.3374.5673.4773.5373.531,601,300
30 Aug 202275.0375.1273.8274.1774.171,343,600
29 Aug 202274.8075.5474.7174.7674.76983,200
26 Aug 202278.3578.4575.3975.4775.471,313,200
25 Aug 202277.4778.3877.3278.3778.371,247,000
24 Aug 202277.3877.5476.9277.0477.041,083,600
23 Aug 202277.4378.1577.3077.5077.501,060,600
22 Aug 202277.8478.2877.1877.4277.421,093,800
19 Aug 202279.6479.8278.7579.2179.211,684,700
18 Aug 202280.0280.4379.6880.1480.141,443,900
17 Aug 202278.9779.9978.5479.6479.641,919,400
16 Aug 202279.4479.9179.2379.5779.571,054,100
15 Aug 202278.9880.3778.9879.6379.631,244,200
12 Aug 202278.2979.5378.2179.4879.481,333,400
11 Aug 202278.4678.9977.7977.8977.891,370,800
10 Aug 202277.9378.7077.4978.3378.331,872,800
09 Aug 202276.9877.2676.1876.3876.381,229,000
08 Aug 202277.9278.2777.3577.5877.581,578,300
05 Aug 202276.6277.5976.3877.5477.541,351,000
04 Aug 202277.3577.7877.1477.5177.511,621,300
03 Aug 202276.6877.6076.3677.2077.202,060,000
02 Aug 202276.0077.3175.9576.4476.442,243,400
01 Aug 202276.1777.6276.1776.5276.522,462,100
29 Jul 202276.5477.4276.2777.1377.133,422,800
28 Jul 202274.9177.0174.6276.7176.712,681,900
27 Jul 202271.4874.8671.4074.4374.433,355,500
26 Jul 202269.6469.8469.0069.5369.531,980,300
25 Jul 202269.9469.9868.9869.5969.591,428,300
22 Jul 202270.0070.5069.2769.8269.821,924,100
21 Jul 202268.9569.9568.6469.9569.951,507,700
20 Jul 202267.5868.9467.4668.7068.701,495,100
19 Jul 202266.0667.7566.0667.6567.651,673,500
18 Jul 202266.3966.6864.9665.2265.221,267,000
15 Jul 202265.7466.1765.1766.1266.121,582,300
14 Jul 202264.2464.8363.1764.7464.741,701,600
13 Jul 202263.2864.6363.0864.1764.171,235,400
12 Jul 202265.0265.4864.1564.3864.382,001,600
11 Jul 202265.2965.6164.7564.9764.971,623,100
08 Jul 202265.5766.2365.1065.8865.881,744,000
07 Jul 202265.0066.0264.6165.8265.822,568,800
06 Jul 202264.2965.0063.8664.4664.462,259,300
05 Jul 202262.6563.9761.7863.9563.952,237,200
01 Jul 202263.9364.6162.9063.7563.751,944,700
30 Jun 202263.4864.9763.2964.3864.382,314,700
29 Jun 202264.8864.8863.3064.3764.372,056,900
28 Jun 202266.4766.8964.6164.7264.721,761,700
27 Jun 202265.9266.6965.3566.1266.122,543,900
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
16 Jun 202264.4764.6461.9062.5162.512,461,100
15 Jun 202266.1567.1265.1466.1266.122,097,900
14 Jun 202265.5766.0265.0065.5365.532,518,200
13 Jun 202266.0966.7264.9665.2265.222,789,800
10 Jun 202267.9268.3666.7967.5567.552,428,500
09 Jun 202270.1670.6769.0269.1469.141,473,600
08 Jun 202271.0371.4170.2870.5070.501,325,400
07 Jun 202270.6071.6570.3271.5971.591,646,000
06 Jun 202271.6072.4471.0771.2571.251,598,400
03 Jun 202271.0071.3170.5670.8870.882,027,000
02 Jun 202269.4772.0269.1471.9871.981,855,500
01 Jun 202271.0071.2368.9169.2869.282,966,100
31 May 202270.8971.4469.9870.8670.863,779,600
27 May 202270.7471.7870.7471.3371.333,237,800
26 May 202269.0570.3368.6169.9269.922,215,500
25 May 202268.5769.3268.0068.7568.752,657,900
24 May 202269.0269.4067.7668.9968.991,894,700
23 May 202268.9469.6268.3269.4069.402,125,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...