Amphenol Corp A (APH)

135.14
-1.06 (-0.78%)
NYSE · Last Trade: Dec 31st, 9:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amphenol Corp A (APH)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025136.64137.15135.03135.143,303,206135.14
12/30/2025137.27137.85135.94136.203,551,696136.20
12/29/2025136.20137.59135.82136.904,376,903136.90
12/26/2025137.94138.32136.84137.432,668,168137.43
12/24/2025137.18138.15136.65137.942,162,392137.94
12/23/2025133.66137.25133.28137.124,806,763137.12
12/22/2025137.00137.21133.28135.145,348,360135.14
12/19/2025130.07136.84129.93135.2917,537,500135.29
12/18/2025129.21130.51127.89129.617,930,403129.61
12/17/2025129.46129.91125.38126.5112,068,415126.51
12/16/2025129.06130.42127.81129.137,901,442129.13
12/15/2025130.15131.28129.41129.908,041,953129.65
12/12/2025138.11138.21128.28129.2413,261,022128.99
12/11/2025137.80139.15134.16139.097,260,379138.82
12/10/2025138.55139.43136.36138.686,773,403138.41
12/09/2025139.66140.93137.80138.585,597,274138.31
12/08/2025140.00142.27139.64140.063,883,756139.79
12/05/2025139.96139.96137.01139.367,438,817139.09
12/04/2025137.99140.33137.68139.468,194,512139.19
12/03/2025140.93141.06137.31138.6510,113,820138.38
12/02/2025142.00143.48140.90141.498,722,953141.22
12/01/2025139.64140.09137.30139.227,337,366138.95
11/28/2025139.49140.96138.30140.903,195,096140.63
11/26/2025138.92139.44137.76138.726,443,426138.45
11/25/2025137.51138.34133.94137.817,101,869137.54
11/24/2025132.67138.31132.53137.8813,556,628137.62
11/21/2025130.36132.19127.19131.608,207,893131.35
11/20/2025140.69140.69130.21130.3610,310,719130.11
11/19/2025132.20136.76131.69136.668,978,750136.40
11/18/2025132.32133.19129.76132.448,099,863132.19
11/17/2025132.59135.42131.25132.335,999,901132.07
11/14/2025130.34136.69130.15133.749,797,556133.48
11/13/2025141.18141.35134.83135.2510,095,563134.99
11/12/2025143.98144.05140.75141.926,537,308141.65
11/11/2025142.50143.90140.68143.476,976,457143.19
11/10/2025141.25144.37140.76143.857,781,802143.57
11/07/2025136.76139.21134.51139.098,749,500138.82
11/06/2025139.41139.99135.67138.117,643,210137.84
11/05/2025136.68141.05136.50138.878,079,128138.60
11/04/2025136.63138.58135.86136.7010,699,613136.44
11/03/2025140.31142.50139.99141.559,567,611141.28
10/31/2025140.58141.69138.33139.346,447,799139.07
10/30/2025139.00140.76137.66139.117,480,183138.84
10/29/2025139.20141.22137.51139.758,475,720139.48
10/28/2025135.99137.55134.68137.296,697,412137.03
10/27/2025135.69137.01135.16135.918,470,878135.65
10/24/2025137.19137.65133.30133.829,074,041133.56
10/23/2025129.60136.52129.10135.3111,985,951135.05
10/22/2025135.35135.94125.00128.9322,130,696128.68
10/21/2025127.81128.09124.35124.447,923,563124.20
10/20/2025126.57127.94125.70127.675,274,973127.42
10/17/2025126.24127.05124.46125.655,884,368125.41
10/16/2025126.96128.12126.46127.366,941,295127.11
10/15/2025126.64127.48124.10125.6010,113,133125.36
10/14/2025121.73124.44120.04122.645,912,364122.40
10/13/2025123.50125.16122.83123.916,138,458123.67
10/10/2025127.06127.50121.39121.705,715,133121.47
10/09/2025126.11126.49124.37126.253,322,298126.01
10/08/2025124.48126.11123.83125.796,318,447125.55
10/07/2025124.13124.75122.92124.537,395,074124.29
10/06/2025124.41125.03122.51123.406,568,460123.16
10/03/2025124.15124.69122.13122.226,315,579121.98
10/02/2025125.30125.81121.90123.586,071,698123.34
10/01/2025123.42125.54121.80124.667,349,478124.42