Amphenol Corp A (APH)

79.84
+0.54 (0.68%)
NYSE · Last Trade: Nov 2nd, 9:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amphenol Corp A (APH)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202680.8383.9079.3779.8417,397,39879.84
10/30/202678.9080.4377.5079.3016,590,97679.30
10/29/202681.4983.8681.0682.0815,723,81882.08
10/28/202682.8883.7379.3080.9620,414,89880.96
10/27/202676.3578.6876.1078.2117,403,43678.21
10/26/202674.4976.3073.9175.2711,683,46975.27
10/23/202673.0674.6871.4474.0912,989,84874.09
10/22/202677.0677.3472.2373.0718,418,93673.07
10/21/202680.5380.8779.1479.2012,129,15679.20
10/20/202679.1480.7977.8879.327,089,43479.32
10/19/202681.7282.0480.1580.289,436,20480.28
10/16/202681.5281.6779.2079.3512,038,18679.35
10/15/202680.3881.7278.3781.4915,670,06181.49
10/14/202684.8385.5882.2982.699,264,24582.69
10/13/202684.6586.1383.7585.898,218,74285.89
10/12/202686.9387.0885.6786.1910,226,89886.19
10/09/202686.5887.5586.0387.248,339,91987.24
10/08/202686.2387.4183.9685.3213,021,52985.32
10/07/202687.2188.2886.4487.559,192,90887.55
10/06/202688.7089.9388.2188.629,354,58188.62
10/05/202686.7587.7086.6187.279,549,28787.27
10/02/202686.8288.0285.7286.9612,465,06286.96
10/01/202685.0087.0983.6385.6711,888,99685.67
9/30/202685.4485.8183.8384.3015,838,17384.30
9/29/202686.0886.2283.7184.3410,623,14984.34
9/28/202684.1685.7182.5284.6213,939,20684.62
9/25/202683.9085.0183.4884.0910,152,17084.09
9/24/202680.4983.5380.0583.0811,711,71783.08
9/23/202683.3883.4081.3882.1913,004,49782.19
9/22/202680.1983.3779.5182.8413,243,89682.84
9/21/202679.2581.2178.8880.7211,655,32280.59
9/18/202678.3379.3077.4077.5529,785,54777.43
9/17/202678.8679.0877.0878.378,542,19778.25
9/16/202679.0279.0276.7477.268,899,34977.14
9/15/202678.4879.1477.0977.658,668,94177.53
9/14/202681.2081.6078.3678.5512,208,14978.43
9/11/202682.4284.4882.1883.9211,037,10983.79
9/10/202680.0080.8579.2380.2513,081,22380.13
9/09/202680.9882.2880.8781.349,564,16681.21
9/08/202683.5684.0081.5881.7610,098,22581.63
9/04/202682.8483.8481.8482.7811,224,55282.65
9/03/202680.8282.1679.3382.0710,187,25681.94
9/02/2026160.06162.32155.41160.086,641,87979.92
9/01/2026159.11163.29156.64163.187,718,21881.46
8/31/2026156.41159.69155.93158.555,531,59579.15
8/28/2026161.25161.49157.63157.744,228,61578.75
8/27/2026163.30163.30160.37161.385,133,02480.56
8/26/2026159.07162.62158.96161.346,301,98780.55
8/25/2026159.66159.68157.27158.785,414,96979.27
8/24/2026155.00156.30151.50155.555,264,09677.65
8/21/2026156.50158.41153.81157.016,282,20978.38
8/20/2026155.75156.70152.82153.115,418,07876.44
8/19/2026162.00163.25155.56156.046,038,77677.90
8/18/2026165.20166.38158.10159.577,536,62379.66
8/17/2026167.95172.06166.45170.876,302,63485.30
8/14/2026165.65167.89165.25167.114,482,32083.43
8/13/2026169.82170.40165.27165.754,191,85282.75
8/12/2026172.14172.82168.18169.965,222,93584.85
8/11/2026170.41172.26167.16167.233,953,02783.49
8/10/2026171.43171.71167.63167.705,583,94983.72
8/07/2026171.65172.41166.88169.186,062,08984.46
8/06/2026169.74176.33168.67170.615,360,64485.17
8/05/2026172.30174.84170.60172.246,143,98685.99
8/04/2026170.47172.90165.59171.338,173,42285.53
8/03/2026157.73164.16155.36163.347,161,40181.54