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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.69$35.933,550,800——
2020-12-30$32.46$35.682,930,400——
2020-12-29$32.11$35.293,469,600——
2020-12-28$32.46$35.682,566,800——
2020-12-24$32.29$35.491,349,200——
2020-12-23$32.19$35.383,879,200——
2020-12-22$32.22$35.413,432,000——
2020-12-21$32.34$35.556,801,200——
2020-12-18$32.66$35.909,458,800——
2020-12-17$33.04$36.324,287,600——
2020-12-16$32.72$35.964,275,200——
2020-12-15$32.89$36.154,903,200——
2020-12-14$32.58$35.804,304,800——
2020-12-11$32.75$35.925,088,000——
2020-12-10$32.85$36.035,049,200——
2020-12-09$33.40$36.635,620,800——
2020-12-08$33.31$36.535,480,400——
2020-12-07$33.11$36.316,508,400——
2020-12-04$33.23$36.445,672,400——
2020-12-03$32.92$36.115,395,600——
2020-12-02$32.77$35.945,836,000——
2020-12-01$32.90$36.087,528,000——
2020-11-30$32.70$35.867,264,400——
2020-11-27$32.99$36.182,107,600——
2020-11-25$32.71$35.873,478,400——
2020-11-24$32.81$35.985,154,000——
2020-11-23$32.02$35.114,446,400——
2020-11-20$31.85$34.936,139,200——
2020-11-19$31.80$34.873,666,000——
2020-11-18$31.45$34.495,639,600——
2020-11-17$31.76$34.846,112,800——
2020-11-16$31.57$34.626,517,600——
2020-11-13$30.85$33.835,252,400——
2020-11-12$30.05$32.966,446,400——
2020-11-11$31.07$34.078,565,200——
2020-11-10$30.46$33.418,072,800——
2020-11-09$30.40$33.347,826,800——
2020-11-06$30.08$32.993,328,000——
2020-11-05$29.87$32.756,792,400——
2020-11-04$28.98$31.788,826,400——
2020-11-03$29.13$31.945,890,400——
2020-11-02$28.77$31.556,013,600——
2020-10-30$28.21$30.944,436,800——
2020-10-29$28.29$31.035,540,000——
2020-10-28$27.88$30.574,630,800——
2020-10-27$28.76$31.545,035,600——
2020-10-26$29.11$31.934,432,400——
2020-10-23$29.94$32.836,126,400——
2020-10-22$29.63$32.496,589,600——
2020-10-21$28.74$31.518,672,800——
2020-10-20$28.65$31.425,517,600——
2020-10-19$28.28$31.016,245,600——
2020-10-16$28.79$31.5711,890,400——
2020-10-15$28.59$31.355,448,800——
2020-10-14$28.37$31.114,251,600——
2020-10-13$28.25$30.986,138,800——
2020-10-12$28.69$31.467,838,000——
2020-10-09$28.37$31.124,839,200——
2020-10-08$28.38$31.122,814,400——
2020-10-07$28.26$30.993,436,000——
2020-10-06$27.54$30.204,702,800——
2020-10-05$27.88$30.585,896,400——
2020-10-02$27.34$29.984,837,200——
2020-10-01$27.45$30.104,118,400——
2020-09-30$27.07$29.687,394,400——
2020-09-29$27.16$29.786,041,600——
2020-09-28$27.05$29.664,820,800——
2020-09-25$26.42$28.974,486,000——
2020-09-24$26.05$28.575,354,000——
2020-09-23$25.82$28.326,092,000——
2020-09-22$26.16$28.686,518,800——
2020-09-21$25.87$28.376,335,200——
2020-09-18$27.22$29.858,285,200——
2020-09-17$27.47$30.137,982,800——
2020-09-16$27.27$29.915,417,200——
2020-09-15$27.08$29.703,604,400——
2020-09-14$26.70$29.285,013,200——
2020-09-11$26.07$28.526,837,600——
2020-09-10$26.13$28.595,464,800——
2020-09-09$26.70$29.2110,476,800——
2020-09-08$26.26$28.746,789,600——
2020-09-04$27.11$29.665,212,000——
2020-09-03$27.12$29.675,036,800——
2020-09-02$28.24$30.905,452,000——
2020-09-01$27.70$30.305,016,800——
2020-08-31$27.45$30.034,415,600——
2020-08-28$27.45$30.034,305,200——
2020-08-27$27.03$29.573,253,200——
2020-08-26$27.26$29.833,750,000——
2020-08-25$27.23$29.794,294,000——
2020-08-24$27.19$29.743,310,400——
2020-08-21$27.06$29.613,852,800——
2020-08-20$26.83$29.353,553,200——
2020-08-19$27.29$29.852,338,400——
2020-08-18$27.29$29.853,328,800——
2020-08-17$27.47$30.063,355,600——
2020-08-14$27.45$30.033,188,800——
2020-08-13$27.64$30.244,139,600——
2020-08-12$27.45$30.035,422,400——
2020-08-11$27.20$29.766,656,000——
2020-08-10$27.03$29.579,071,600——
2020-08-07$26.99$29.534,357,600——
2020-08-06$27.09$29.643,100,400——
2020-08-05$27.16$29.723,236,800——
2020-08-04$27.11$29.654,404,000——
2020-08-03$26.85$29.374,438,000——
2020-07-31$26.44$28.934,725,600——
2020-07-30$26.29$28.774,761,600——
2020-07-29$26.46$28.955,456,000——
2020-07-28$26.05$28.504,752,400——
2020-07-27$26.54$29.044,918,000——
2020-07-24$26.10$28.555,871,200——
2020-07-23$26.40$28.888,892,800——
2020-07-22$25.82$28.257,674,400——
2020-07-21$25.53$27.935,015,200——
2020-07-20$25.37$27.765,818,400——
2020-07-17$25.50$27.904,945,600——
2020-07-16$25.23$27.604,468,800——
2020-07-15$25.11$27.479,447,200——
2020-07-14$24.35$26.647,925,200——
2020-07-13$23.62$25.847,545,600——
2020-07-10$23.73$25.964,626,400——
2020-07-09$23.62$25.846,774,400——
2020-07-08$23.76$26.005,985,600——
2020-07-07$24.06$26.323,678,400——
2020-07-06$24.54$26.844,154,400——
2020-07-02$23.97$26.225,083,200——
2020-07-01$23.77$26.015,862,000——
2020-06-30$23.95$26.218,447,200——
2020-06-29$23.81$26.055,027,600——
2020-06-26$23.49$25.7012,266,400——
2020-06-25$23.80$26.043,609,600——
2020-06-24$23.65$25.886,889,600——
2020-06-23$24.29$26.574,310,800——
2020-06-22$24.39$26.683,845,200——
2020-06-19$24.26$26.549,604,400——
2020-06-18$24.49$26.793,257,600——
2020-06-17$24.62$26.934,392,400——
2020-06-16$24.64$26.965,229,200——
2020-06-15$24.12$26.395,079,600——
2020-06-12$23.75$25.925,852,400——
2020-06-11$23.63$25.786,863,200——
2020-06-10$25.08$27.374,430,000——
2020-06-09$25.43$27.756,079,600——
2020-06-08$26.02$28.3910,639,600——
2020-06-05$26.75$29.1914,389,200——
2020-06-04$25.39$27.718,500,000——
2020-06-03$25.80$28.157,937,200——
2020-06-02$24.74$26.997,617,200——
2020-06-01$24.43$26.665,507,200——
2020-05-29$24.14$26.348,246,400——
2020-05-28$23.84$26.015,754,400——
2020-05-27$23.88$26.066,641,600——
2020-05-26$23.50$25.648,220,800——
2020-05-22$22.70$24.776,368,400——
2020-05-21$22.55$24.615,878,800——
2020-05-20$22.74$24.814,075,200——
2020-05-19$22.28$24.314,450,800——
2020-05-18$22.11$24.136,179,600——
2020-05-15$20.58$22.456,500,800——
2020-05-14$20.82$22.726,605,200——
2020-05-13$20.46$22.325,925,200——
2020-05-12$21.07$22.995,048,800——
2020-05-11$21.78$23.764,541,600——
2020-05-08$22.39$24.434,294,800——
2020-05-07$21.81$23.804,206,400——
2020-05-06$21.52$23.484,184,400——
2020-05-05$21.56$23.533,986,400——
2020-05-04$20.98$22.896,734,000——
2020-05-01$21.38$23.326,476,000——
2020-04-30$22.07$24.087,698,000——
2020-04-29$23.04$25.145,632,800——
2020-04-28$22.08$24.106,748,800——
2020-04-27$21.88$23.885,668,000——
2020-04-24$21.54$23.515,669,200——
2020-04-23$21.00$22.9111,601,600——
2020-04-22$20.42$22.2813,396,400——
2020-04-21$19.23$20.9816,418,800——
2020-04-20$20.31$22.167,330,400——
2020-04-17$21.06$22.978,874,000——
2020-04-16$20.22$22.066,184,400——
2020-04-15$20.09$21.928,656,800——
2020-04-14$20.62$22.509,466,400——
2020-04-13$20.17$22.006,444,800——
2020-04-09$20.48$22.347,142,000——
2020-04-08$19.91$21.728,838,800——
2020-04-07$18.93$20.659,949,600——
2020-04-06$18.83$20.5515,162,400——
2020-04-03$17.11$18.668,444,000——
2020-04-02$17.19$18.7617,219,200——
2020-04-01$17.38$18.9611,401,600——
2020-03-31$18.22$19.889,334,800——
2020-03-30$18.96$20.6910,806,000——
2020-03-27$18.57$20.267,623,600——
2020-03-26$19.79$21.6010,330,000——
2020-03-25$18.73$20.4410,400,800——
2020-03-24$18.54$20.2311,743,200——
2020-03-23$17.25$18.8214,850,400——
2020-03-20$17.51$19.1112,536,000——
2020-03-19$17.19$18.7612,283,600——
2020-03-18$17.10$18.6611,824,400——
2020-03-17$17.83$19.4611,578,000——
2020-03-16$17.08$18.6414,069,200——
2020-03-13$19.90$21.6516,926,000——
2020-03-12$18.78$20.4314,556,800——
2020-03-11$21.07$22.929,833,200——
2020-03-10$22.62$24.6111,578,800——
2020-03-09$21.38$23.269,308,400——
2020-03-06$23.14$25.176,343,200——
2020-03-05$23.36$25.406,724,000——
2020-03-04$24.25$26.385,060,000——
2020-03-03$23.24$25.287,252,800——
2020-03-02$23.73$25.8110,159,200——
2020-02-28$22.92$24.9311,979,200——
2020-02-27$23.15$25.188,504,400——
2020-02-26$23.92$26.029,839,200——
2020-02-25$23.87$25.9610,114,400——
2020-02-24$24.42$26.568,784,400——
2020-02-21$25.44$27.674,738,000——
2020-02-20$25.93$28.204,781,600——
2020-02-19$25.78$28.044,218,800——
2020-02-18$25.35$27.575,959,200——
2020-02-14$26.02$28.302,736,400——
2020-02-13$26.09$28.383,848,000——
2020-02-12$25.89$28.163,974,400——
2020-02-11$25.66$27.915,501,200——
2020-02-10$25.70$27.967,157,200——
2020-02-07$25.84$28.115,578,000——
2020-02-06$25.99$28.272,819,600——
2020-02-05$26.16$28.454,010,000——
2020-02-04$25.96$28.246,195,600——
2020-02-03$24.99$27.185,942,400——
2020-01-31$24.87$27.056,214,800——
2020-01-30$25.47$27.704,949,200——
2020-01-29$25.86$28.124,175,600——
2020-01-28$25.85$28.126,301,200——
2020-01-27$25.66$27.916,933,600——
2020-01-24$26.34$28.654,569,600——
2020-01-23$26.58$28.927,020,000——
2020-01-22$26.66$29.0011,501,600——
2020-01-21$27.07$29.446,856,400——
2020-01-17$27.36$29.765,101,200——
2020-01-16$27.45$29.862,363,200——
2020-01-15$27.18$29.562,798,000——
2020-01-14$27.38$29.784,110,000——
2020-01-13$27.28$29.672,885,200——
2020-01-10$27.08$29.463,024,400——
2020-01-09$27.19$29.574,753,600——
2020-01-08$27.09$29.473,231,600——
2020-01-07$27.03$29.403,336,000——
2020-01-06$26.88$29.244,390,000——
2020-01-03$27.02$29.392,795,600——
2020-01-02$27.31$29.704,686,000——