NYSE:APH | Historical Stock Price | AMPHENOL CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.41$1.93$9.16$43.54$206.911991-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.30$2.303,137,600——
2004-12-30$2.29$2.292,673,600——
2004-12-29$2.29$2.293,382,400——
2004-12-28$2.29$2.294,697,600——
2004-12-27$2.26$2.265,572,800——
2004-12-23$2.24$2.244,468,800——
2004-12-22$2.24$2.2411,315,200——
2004-12-21$2.21$2.217,136,000——
2004-12-20$2.19$2.1910,297,600——
2004-12-17$2.24$2.2412,068,800——
2004-12-16$2.27$2.275,068,800——
2004-12-15$2.25$2.255,921,600——
2004-12-14$2.27$2.276,712,000——
2004-12-13$2.22$2.223,894,400——
2004-12-10$2.20$2.203,324,800——
2004-12-09$2.20$2.206,628,800——
2004-12-08$2.20$2.209,995,200——
2004-12-07$2.18$2.185,534,400——
2004-12-06$2.22$2.229,585,600——
2004-12-03$2.25$2.258,531,200——
2004-12-02$2.23$2.227,384,000——
2004-12-01$2.24$2.248,654,400——
2004-11-30$2.19$2.1914,985,600——
2004-11-29$2.24$2.249,099,200——
2004-11-26$2.28$2.281,592,000——
2004-11-24$2.28$2.285,044,800——
2004-11-23$2.25$2.255,004,800——
2004-11-22$2.26$2.2611,064,000——
2004-11-19$2.27$2.278,217,600——
2004-11-18$2.31$2.3112,550,400——
2004-11-17$2.32$2.3210,734,400——
2004-11-16$2.26$2.266,604,800——
2004-11-15$2.27$2.277,854,400——
2004-11-12$2.24$2.247,150,400——
2004-11-11$2.20$2.204,960,000——
2004-11-10$2.19$2.195,990,400——
2004-11-09$2.19$2.196,025,600——
2004-11-08$2.18$2.187,654,400——
2004-11-05$2.19$2.198,851,200——
2004-11-04$2.16$2.1612,270,400——
2004-11-03$2.18$2.1811,419,200——
2004-11-02$2.19$2.199,145,600——
2004-11-01$2.18$2.187,009,600——
2004-10-29$2.15$2.158,448,000——
2004-10-28$2.15$2.158,934,400——
2004-10-27$2.15$2.1520,664,000——
2004-10-26$2.12$2.1213,326,400——
2004-10-25$2.17$2.1713,913,600——
2004-10-22$2.14$2.1412,928,000——
2004-10-21$2.17$2.1718,240,000——
2004-10-20$2.12$2.1218,580,800——
2004-10-19$2.10$2.1019,201,600——
2004-10-18$2.07$2.0714,864,000——
2004-10-15$2.05$2.0515,361,600——
2004-10-14$2.03$2.038,177,600——
2004-10-13$2.05$2.0511,113,600——
2004-10-12$2.05$2.0528,708,800——
2004-10-11$2.13$2.135,465,600——
2004-10-08$2.13$2.138,062,400——
2004-10-07$2.17$2.177,649,600——
2004-10-06$2.18$2.1811,043,200——
2004-10-05$2.12$2.1223,348,800——
2004-10-04$2.16$2.1626,236,800——
2004-10-01$2.18$2.1817,139,200——
2004-09-30$2.14$2.14117,792,000——
2004-09-29$2.08$2.0811,833,600——
2004-09-28$2.06$2.0624,057,600——
2004-09-27$1.99$1.998,022,400——
2004-09-24$1.98$1.986,243,200——
2004-09-23$2.00$2.009,552,000——
2004-09-22$2.04$2.049,905,600——
2004-09-21$2.05$2.059,857,600——
2004-09-20$2.01$2.0121,996,800——
2004-09-17$2.00$2.0010,164,800——
2004-09-16$1.95$1.955,742,400——
2004-09-15$1.93$1.937,960,000——
2004-09-14$1.97$1.979,228,800——
2004-09-13$1.94$1.9411,720,000——
2004-09-10$1.89$1.8925,872,000——
2004-09-09$1.86$1.8623,131,200——
2004-09-08$1.87$1.879,470,400——
2004-09-07$1.87$1.875,827,200——
2004-09-03$1.88$1.884,294,400——
2004-09-02$1.92$1.926,606,400——
2004-09-01$1.94$1.949,340,800——
2004-08-31$1.88$1.886,084,800——
2004-08-30$1.89$1.893,937,600——
2004-08-27$1.90$1.905,561,600——
2004-08-26$1.84$1.847,286,400——
2004-08-25$1.87$1.873,996,800——
2004-08-24$1.85$1.857,921,600——
2004-08-23$1.88$1.885,030,400——
2004-08-20$1.88$1.887,086,400——
2004-08-19$1.86$1.867,179,200——
2004-08-18$1.85$1.856,945,600——
2004-08-17$1.82$1.825,243,200——
2004-08-16$1.81$1.818,819,200——
2004-08-13$1.77$1.779,270,400——
2004-08-12$1.79$1.7913,545,600——
2004-08-11$1.86$1.8616,574,400——
2004-08-10$1.94$1.9410,398,400——
2004-08-09$1.86$1.865,662,400——
2004-08-06$1.87$1.8710,552,000——
2004-08-05$1.93$1.937,166,400——
2004-08-04$1.95$1.955,486,400——
2004-08-03$1.95$1.957,633,600——
2004-08-02$1.99$1.988,044,800——
2004-07-30$1.96$1.968,619,200——
2004-07-29$1.95$1.9511,792,000——
2004-07-28$1.87$1.879,358,400——
2004-07-27$1.87$1.8717,446,400——
2004-07-26$1.81$1.818,406,400——
2004-07-23$1.84$1.8411,448,000——
2004-07-22$1.86$1.8616,755,200——
2004-07-21$1.86$1.8621,841,600——
2004-07-20$1.88$1.8824,899,200——
2004-07-19$1.76$1.7614,033,600——
2004-07-16$1.76$1.7633,515,200——
2004-07-15$1.80$1.808,331,200——
2004-07-14$1.81$1.818,748,800——
2004-07-13$1.83$1.837,104,000——
2004-07-12$1.84$1.849,225,600——
2004-07-09$1.90$1.904,476,800——
2004-07-08$1.89$1.897,374,400——
2004-07-07$1.91$1.915,323,200——
2004-07-06$1.92$1.927,912,000——
2004-07-02$2.02$2.026,990,400——
2004-07-01$2.03$2.039,048,000——
2004-06-30$2.08$2.087,433,600——
2004-06-29$2.07$2.078,494,400——
2004-06-28$2.01$2.015,851,200——
2004-06-25$2.03$2.0316,988,800——
2004-06-24$1.97$1.979,604,800——
2004-06-23$1.94$1.9424,222,400——
2004-06-22$1.93$1.9310,926,400——
2004-06-21$1.96$1.964,224,000——
2004-06-18$1.96$1.967,025,600——
2004-06-17$1.96$1.966,427,200——
2004-06-16$2.01$2.014,390,400——
2004-06-15$2.03$2.035,265,600——
2004-06-14$2.01$2.016,520,000——
2004-06-10$2.02$2.022,468,800——
2004-06-09$2.01$2.013,553,600——
2004-06-08$2.03$2.035,936,000——
2004-06-07$2.04$2.044,812,800——
2004-06-04$1.99$1.995,209,600——
2004-06-03$1.96$1.963,662,400——
2004-06-02$2.01$2.016,347,200——
2004-06-01$2.02$2.024,771,200——
2004-05-28$2.04$2.043,099,200——
2004-05-27$2.02$2.023,508,800——
2004-05-26$2.03$2.033,772,800——
2004-05-25$2.01$2.0110,665,600——
2004-05-24$1.95$1.957,014,400——
2004-05-21$1.95$1.958,134,400——
2004-05-20$1.98$1.985,750,400——
2004-05-19$1.99$1.994,894,400——
2004-05-18$1.98$1.986,891,200——
2004-05-17$1.97$1.977,774,400——
2004-05-14$2.01$2.014,774,400——
2004-05-13$2.03$2.039,587,200——
2004-05-12$2.01$2.0110,766,400——
2004-05-11$2.01$2.016,932,800——
2004-05-10$1.98$1.987,787,200——
2004-05-07$2.01$2.019,297,600——
2004-05-06$2.05$2.057,152,000——
2004-05-05$2.10$2.109,508,800——
2004-05-04$2.05$2.058,124,800——
2004-05-03$2.00$2.007,352,000——
2004-04-30$1.98$1.9810,228,800——
2004-04-29$2.01$2.019,270,400——
2004-04-28$2.06$2.069,569,600——
2004-04-27$2.09$2.097,966,400——
2004-04-26$2.11$2.1110,225,600——
2004-04-23$2.13$2.1320,761,600——
2004-04-22$2.13$2.1320,257,600——
2004-04-21$2.12$2.1233,803,200——
2004-04-20$1.96$1.9614,918,400——
2004-04-19$1.92$1.928,956,800——
2004-04-16$1.88$1.8812,334,400——
2004-04-15$1.89$1.898,862,400——
2004-04-14$1.92$1.925,216,000——
2004-04-13$1.95$1.957,859,200——
2004-04-12$1.99$1.995,257,600——
2004-04-08$1.99$1.988,064,000——
2004-04-07$1.98$1.987,179,200——
2004-04-06$1.98$1.9811,708,800——
2004-04-05$1.99$1.9911,998,400——
2004-04-02$1.94$1.947,057,600——
2004-04-01$1.88$1.887,960,000——
2004-03-31$1.86$1.865,769,600——
2004-03-30$1.87$1.874,035,200——
2004-03-29$1.87$1.876,972,800——
2004-03-26$1.83$1.839,097,600——
2004-03-25$1.83$1.8324,662,400——
2004-03-24$1.78$1.7811,267,200——
2004-03-23$1.78$1.7817,619,200——
2004-03-22$1.77$1.7716,710,400——
2004-03-19$1.84$1.848,540,800——
2004-03-18$1.85$1.855,385,600——
2004-03-17$1.86$1.869,164,800——
2004-03-16$1.83$1.839,974,400——
2004-03-15$1.83$1.837,360,000——
2004-03-12$1.88$1.889,328,000——
2004-03-11$1.85$1.8512,595,200——
2004-03-10$1.89$1.8913,724,800——
2004-03-09$1.88$1.889,766,400——
2004-03-08$1.90$1.908,483,200——
2004-03-05$1.96$1.969,459,200——
2004-03-04$1.95$1.959,232,000——
2004-03-03$1.92$1.928,358,400——
2004-03-02$1.95$1.958,288,000——
2004-03-01$1.99$1.9924,444,800——
2004-02-27$1.93$1.9344,313,600——
2004-02-26$1.88$1.8818,803,200——
2004-02-25$1.88$1.8830,332,800——
2004-02-24$1.85$1.85121,347,200——
2004-02-23$1.89$1.8920,236,800——
2004-02-20$1.96$1.9616,476,800——
2004-02-19$2.03$2.032,950,400——
2004-02-18$2.04$2.042,867,200——
2004-02-17$2.04$2.045,705,600——
2004-02-13$2.05$2.055,798,400——
2004-02-12$2.09$2.092,579,200——
2004-02-11$2.09$2.094,332,800——
2004-02-10$2.10$2.104,099,200——
2004-02-09$2.07$2.073,808,000——
2004-02-06$2.06$2.064,499,200——
2004-02-05$2.02$2.023,209,600——
2004-02-04$2.01$2.015,731,200——
2004-02-03$2.03$2.034,537,600——
2004-02-02$2.08$2.084,611,200——
2004-01-30$2.06$2.065,593,600——
2004-01-29$2.05$2.053,766,400——
2004-01-28$2.08$2.083,817,600——
2004-01-27$2.13$2.139,315,200——
2004-01-26$2.16$2.1610,579,200——
2004-01-23$2.13$2.138,694,400——
2004-01-22$2.11$2.117,926,400——
2004-01-21$2.15$2.1521,670,400——
2004-01-20$2.06$2.067,942,400——
2004-01-16$2.09$2.097,632,000——
2004-01-15$2.03$2.037,145,600——
2004-01-14$2.02$2.025,072,000——
2004-01-13$2.02$2.025,542,400——
2004-01-12$2.02$2.024,985,600——
2004-01-09$1.97$1.976,214,400——
2004-01-08$2.00$2.005,984,000——
2004-01-07$2.00$2.007,052,800——
2004-01-06$1.99$1.996,486,400——
2004-01-05$1.99$1.996,707,200——
2004-01-02$1.95$1.959,507,200——