Get our best money-saving hacks and pro tips now

Amphenol Corporation (APH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

77.72

-0.65

(-0.84%)

As of 10:18AM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	78.34	78.34	77.60	77.72	77.72	243,686
23 Mar 2023	77.90	79.95	77.66	78.38	78.38	2,892,200
22 Mar 2023	78.15	78.95	77.55	77.63	77.63	2,653,100
21 Mar 2023	78.49	78.80	77.72	78.37	78.37	2,182,400
20 Mar 2023	76.77	77.94	76.61	77.67	77.67	2,314,100
17 Mar 2023	77.81	77.93	76.30	76.79	76.79	4,728,400
16 Mar 2023	76.01	77.82	75.52	77.72	77.72	2,081,000
15 Mar 2023	76.40	76.40	74.77	76.04	76.04	2,701,200
14 Mar 2023	77.30	78.31	76.52	77.60	77.60	2,742,000
13 Mar 2023	75.96	77.03	75.30	76.25	76.25	2,427,200
10 Mar 2023	78.09	78.21	75.98	76.50	76.50	1,971,300
09 Mar 2023	79.59	79.89	77.80	77.95	77.95	2,245,100
08 Mar 2023	78.45	79.37	78.15	79.30	79.30	2,509,300
07 Mar 2023	79.22	79.22	77.84	78.15	78.15	2,186,600
06 Mar 2023	79.59	79.86	78.96	79.13	79.13	2,091,900
03 Mar 2023	78.86	79.43	78.25	79.16	79.16	1,786,100
02 Mar 2023	77.42	78.44	77.12	78.36	78.36	1,680,700
01 Mar 2023	77.40	78.39	77.34	77.71	77.71	3,183,400
28 Feb 2023	76.75	78.03	76.47	77.52	77.52	3,320,500
27 Feb 2023	77.31	77.85	76.94	76.96	76.96	1,759,300
24 Feb 2023	76.62	76.92	76.22	76.52	76.52	2,197,500
23 Feb 2023	77.92	77.99	76.59	77.64	77.64	2,292,500
22 Feb 2023	77.82	78.15	76.95	77.19	77.19	2,591,200
21 Feb 2023	80.08	80.21	77.84	77.92	77.92	2,509,200
17 Feb 2023	80.93	81.49	80.69	81.03	81.03	1,725,800
16 Feb 2023	80.53	81.88	80.53	81.36	81.36	2,926,900
15 Feb 2023	80.35	81.54	80.35	81.46	81.46	3,165,600
14 Feb 2023	80.73	81.49	80.14	80.73	80.73	2,132,100
13 Feb 2023	80.13	81.30	80.04	81.11	81.11	2,070,600
10 Feb 2023	79.91	80.09	79.19	79.86	79.86	2,169,700
09 Feb 2023	82.03	82.08	80.01	80.32	80.32	2,630,100
08 Feb 2023	80.82	81.91	80.59	81.28	81.28	2,612,800
07 Feb 2023	81.34	81.56	79.76	81.35	81.35	3,271,200
06 Feb 2023	80.99	82.00	80.66	81.80	81.80	2,266,800
03 Feb 2023	81.26	82.45	81.15	81.62	81.62	2,912,700
02 Feb 2023	81.81	82.50	81.22	82.09	82.09	2,683,800
01 Feb 2023	79.50	81.55	79.25	81.14	81.14	2,294,500
31 Jan 2023	78.28	79.80	78.00	79.77	79.77	1,992,600
30 Jan 2023	78.22	78.99	78.02	78.29	78.29	1,714,300
27 Jan 2023	77.53	79.39	77.15	78.65	78.65	2,594,300
26 Jan 2023	79.53	79.68	77.86	78.39	78.39	2,917,300
25 Jan 2023	74.93	79.52	74.50	79.36	79.36	3,880,500
24 Jan 2023	78.80	79.97	77.97	79.44	79.44	2,484,400
23 Jan 2023	78.15	79.59	77.80	78.91	78.91	2,371,800
20 Jan 2023	77.70	78.09	77.02	78.07	78.07	2,941,500
19 Jan 2023	78.41	78.63	76.80	77.38	77.38	2,686,400
18 Jan 2023	81.07	81.40	78.74	78.91	78.91	3,687,000
17 Jan 2023	80.50	81.58	80.42	80.69	80.69	2,013,400
13 Jan 2023	80.31	80.82	79.76	80.37	80.37	2,069,700
12 Jan 2023	80.85	81.58	80.15	80.90	80.90	2,075,500
11 Jan 2023	79.84	80.70	79.57	80.68	80.68	2,138,200
10 Jan 2023	79.13	79.65	78.72	79.30	79.30	1,473,300
09 Jan 2023	79.06	80.42	78.64	79.12	79.12	1,972,400
06 Jan 2023	77.98	79.12	77.39	78.57	78.57	1,821,100
05 Jan 2023	76.82	77.39	76.47	76.70	76.70	3,413,200
04 Jan 2023	77.45	77.93	76.57	77.53	77.53	2,131,600
03 Jan 2023	76.71	76.88	75.50	76.40	76.40	2,542,600
30 Dec 2022	76.01	76.26	75.27	76.14	76.14	1,243,100
29 Dec 2022	75.57	77.08	75.57	76.62	76.62	1,127,300
28 Dec 2022	76.20	76.68	74.73	74.89	74.89	1,142,600
27 Dec 2022	75.95	76.74	75.33	76.35	76.35	1,556,700
23 Dec 2022	75.92	76.17	75.02	75.81	75.81	1,395,500
22 Dec 2022	75.95	76.30	74.74	76.06	76.06	1,848,800
21 Dec 2022	76.77	77.19	76.20	76.78	76.78	1,824,500
20 Dec 2022	75.94	76.64	75.73	76.23	76.23	2,470,700
19 Dec 2022	77.38	77.64	75.56	75.95	75.95	2,216,600
16 Dec 2022	77.45	78.09	76.89	77.66	77.66	4,561,100
15 Dec 2022	80.47	80.59	78.04	78.15	78.15	2,199,400
14 Dec 2022	81.91	82.86	80.68	81.72	81.72	3,346,400
13 Dec 2022	82.00	82.74	80.76	81.97	81.97	3,573,900
12 Dec 2022	78.61	80.21	78.40	80.19	80.19	2,380,500
09 Dec 2022	79.38	79.73	78.44	78.51	78.51	1,411,700
08 Dec 2022	78.63	79.64	78.49	79.55	79.55	2,276,600
07 Dec 2022	77.99	78.69	77.57	78.06	78.06	1,515,600
06 Dec 2022	79.45	79.64	77.76	78.27	78.27	1,222,300
05 Dec 2022	79.99	80.08	78.87	79.48	79.48	2,053,800
02 Dec 2022	79.84	80.89	79.42	80.62	80.62	1,340,300
01 Dec 2022	81.00	81.31	80.24	80.87	80.87	1,655,800
30 Nov 2022	77.50	80.44	77.16	80.43	80.43	2,737,300
29 Nov 2022	77.81	78.27	76.95	77.40	77.40	1,663,900
28 Nov 2022	79.71	79.77	77.43	77.82	77.82	2,311,400
25 Nov 2022	80.00	80.68	79.73	80.34	80.34	793,700
23 Nov 2022	80.27	80.85	79.84	80.07	80.07	1,499,600
22 Nov 2022	79.27	80.24	78.99	80.08	80.08	3,277,400
21 Nov 2022	79.32	80.04	79.17	79.57	79.57	2,180,200
18 Nov 2022	80.09	80.20	79.01	79.71	79.71	1,885,200
17 Nov 2022	77.90	79.04	77.63	78.93	78.93	1,356,900
16 Nov 2022	79.46	80.06	78.91	79.10	79.10	1,733,500
15 Nov 2022	80.20	80.64	78.66	79.70	79.70	2,289,100
14 Nov 2022	79.12	80.08	78.65	78.67	78.67	2,087,200
11 Nov 2022	79.51	80.22	78.89	79.32	79.32	2,711,100
10 Nov 2022	77.00	79.16	76.72	79.06	79.06	3,283,500
09 Nov 2022	75.54	75.92	74.24	74.48	74.48	1,848,000
08 Nov 2022	76.07	76.60	75.18	75.95	75.95	2,321,700
07 Nov 2022	76.50	76.50	75.34	75.84	75.84	2,741,200
04 Nov 2022	75.59	76.41	74.41	76.27	76.27	2,703,100
03 Nov 2022	73.04	74.68	72.68	74.25	74.25	2,572,000
02 Nov 2022	76.19	76.67	73.95	74.03	74.03	2,693,800
01 Nov 2022	76.52	77.09	75.40	76.77	76.77	2,952,300
31 Oct 2022	75.94	76.82	75.74	75.83	75.83	2,482,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6649-0.0043(-0.6403%)

OIL68.62-1.34(-1.92%)

GOLD1,996.30+0.40(+0.02%)

BTC-AUD42,328.54+934.80(+2.26%)

Get our best money-saving hacks and pro tips now

Amphenol Corporation (APH)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6649
-0.0043(-0.6403%)

OIL
68.62
-1.34(-1.92%)

GOLD
1,996.30
+0.40(+0.02%)

BTC-AUD
42,328.54
+934.80(+2.26%)