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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.73$48.492,427,800——
2021-12-30$43.51$48.241,668,800——
2021-12-29$43.97$48.752,377,400——
2021-12-28$43.56$48.302,261,400——
2021-12-27$43.47$48.191,939,800——
2021-12-23$42.53$47.162,730,600——
2021-12-22$41.99$46.563,406,000——
2021-12-21$41.53$46.052,559,400——
2021-12-20$40.57$44.982,889,600——
2021-12-17$41.24$45.627,068,800——
2021-12-16$41.78$46.215,026,200——
2021-12-15$42.19$46.664,153,600——
2021-12-14$41.24$45.612,964,800——
2021-12-13$41.80$46.244,438,600——
2021-12-10$42.13$46.613,910,000——
2021-12-09$41.56$45.972,642,600——
2021-12-08$41.77$46.202,667,600——
2021-12-07$41.92$46.373,809,400——
2021-12-06$41.38$45.774,234,600——
2021-12-03$40.83$45.175,772,800——
2021-12-02$40.73$45.053,931,200——
2021-12-01$39.99$44.245,782,800——
2021-11-30$40.29$44.577,974,400——
2021-11-29$41.47$45.874,427,400——
2021-11-26$40.81$45.144,451,200——
2021-11-24$42.15$46.624,027,800——
2021-11-23$42.40$46.903,619,800——
2021-11-22$42.13$46.603,601,600——
2021-11-19$42.57$47.093,308,000——
2021-11-18$42.38$46.882,928,800——
2021-11-17$42.45$46.963,764,400——
2021-11-16$42.52$47.036,410,800——
2021-11-15$42.48$46.995,201,200——
2021-11-12$42.01$46.473,486,600——
2021-11-11$41.41$45.803,871,000——
2021-11-10$41.15$45.514,012,600——
2021-11-09$41.15$45.513,381,000——
2021-11-08$40.83$45.164,430,400——
2021-11-05$40.72$45.044,487,200——
2021-11-04$39.56$43.762,967,200——
2021-11-03$39.19$43.342,685,400——
2021-11-02$38.92$43.054,363,000——
2021-11-01$38.48$42.563,899,200——
2021-10-29$38.38$42.463,707,600——
2021-10-28$38.31$42.386,744,400——
2021-10-27$37.88$41.916,119,800——
2021-10-26$39.38$43.563,958,000——
2021-10-25$39.56$43.763,162,000——
2021-10-22$39.65$43.862,806,800——
2021-10-21$39.74$43.964,454,600——
2021-10-20$39.17$43.332,909,800——
2021-10-19$38.92$43.052,590,200——
2021-10-18$38.74$42.853,062,200——
2021-10-15$38.54$42.624,099,800——
2021-10-14$38.22$42.273,304,800——
2021-10-13$37.22$41.164,795,600——
2021-10-12$37.00$40.933,231,600——
2021-10-11$37.54$41.522,750,800——
2021-10-08$37.87$41.892,681,000——
2021-10-07$37.80$41.812,453,600——
2021-10-06$37.26$41.223,587,800——
2021-10-05$37.29$41.253,910,200——
2021-10-04$36.77$40.674,299,600——
2021-10-01$37.31$41.265,490,400——
2021-09-30$36.62$40.506,879,800——
2021-09-29$37.27$41.238,753,600——
2021-09-28$37.82$41.838,309,800——
2021-09-27$38.63$42.744,097,400——
2021-09-24$38.74$42.863,077,000——
2021-09-23$38.52$42.613,913,400——
2021-09-22$37.78$41.795,234,000——
2021-09-21$36.94$40.854,202,400——
2021-09-20$37.10$41.045,801,800——
2021-09-17$37.86$41.809,624,600——
2021-09-16$38.24$42.214,077,200——
2021-09-15$38.21$42.184,048,000——
2021-09-14$37.87$41.804,072,800——
2021-09-13$37.96$41.916,230,400——
2021-09-10$37.68$41.603,767,000——
2021-09-09$37.61$41.524,249,800——
2021-09-08$37.78$41.713,842,200——
2021-09-07$37.99$41.943,748,800——
2021-09-03$38.52$42.532,656,000——
2021-09-02$38.42$42.423,318,800——
2021-09-01$38.17$42.143,967,800——
2021-08-31$38.31$42.304,260,800——
2021-08-30$38.47$42.472,536,400——
2021-08-27$38.38$42.374,450,600——
2021-08-26$37.81$41.743,120,000——
2021-08-25$37.89$41.832,985,600——
2021-08-24$37.67$41.594,966,200——
2021-08-23$37.63$41.543,933,200——
2021-08-20$37.24$41.117,365,000——
2021-08-19$37.06$40.914,245,400——
2021-08-18$36.96$40.804,703,800——
2021-08-17$37.06$40.914,175,000——
2021-08-16$37.25$41.123,120,200——
2021-08-13$36.99$40.842,347,400——
2021-08-12$36.96$40.803,641,000——
2021-08-11$36.86$40.692,626,600——
2021-08-10$36.81$40.642,683,200——
2021-08-09$36.72$40.532,960,200——
2021-08-06$36.81$40.643,058,600——
2021-08-05$36.84$40.673,799,400——
2021-08-04$36.78$40.604,358,600——
2021-08-03$36.92$40.757,037,600——
2021-08-02$36.34$40.126,475,200——
2021-07-30$36.24$40.014,950,000——
2021-07-29$35.98$39.727,079,000——
2021-07-28$35.38$39.079,219,800——
2021-07-27$35.20$38.865,632,200——
2021-07-26$35.37$39.054,743,600——
2021-07-23$35.50$39.194,193,200——
2021-07-22$35.01$38.664,917,400——
2021-07-21$35.08$38.726,925,600——
2021-07-20$34.31$37.874,476,800——
2021-07-19$33.70$37.207,327,200——
2021-07-16$34.01$37.5512,912,600——
2021-07-15$34.54$38.146,790,400——
2021-07-14$34.92$38.565,619,200——
2021-07-13$34.97$38.605,600,400——
2021-07-12$35.19$38.845,888,000——
2021-07-09$35.15$38.814,710,600——
2021-07-08$34.55$38.143,965,200——
2021-07-07$34.92$38.553,814,000——
2021-07-06$34.65$38.264,643,400——
2021-07-02$34.97$38.616,127,600——
2021-07-01$34.48$38.074,776,400——
2021-06-30$34.21$37.765,471,000——
2021-06-29$34.25$37.814,314,600——
2021-06-28$34.20$37.764,119,400——
2021-06-25$33.97$37.507,208,000——
2021-06-24$34.02$37.563,523,800——
2021-06-23$33.72$37.224,624,600——
2021-06-22$33.76$37.286,158,600——
2021-06-21$33.51$37.004,689,600——
2021-06-18$33.14$36.518,831,200——
2021-06-17$33.70$37.125,624,600——
2021-06-16$34.11$37.585,381,000——
2021-06-15$34.22$37.693,593,800——
2021-06-14$34.15$37.633,306,800——
2021-06-11$34.22$37.706,820,000——
2021-06-10$34.13$37.603,659,800——
2021-06-09$34.07$37.533,375,000——
2021-06-08$34.08$37.552,501,600——
2021-06-07$34.10$37.563,361,000——
2021-06-04$34.58$38.093,404,800——
2021-06-03$34.02$37.484,346,000——
2021-06-02$33.88$37.324,858,200——
2021-06-01$33.79$37.234,098,600——
2021-05-28$33.63$37.053,926,400——
2021-05-27$33.60$37.014,938,800——
2021-05-26$33.55$36.962,966,600——
2021-05-25$33.48$36.883,264,200——
2021-05-24$33.54$36.943,215,600——
2021-05-21$33.17$36.557,290,200——
2021-05-20$33.29$36.683,564,800——
2021-05-19$32.97$36.324,630,000——
2021-05-18$32.85$36.194,407,000——
2021-05-17$33.25$36.633,281,600——
2021-05-14$33.18$36.553,173,200——
2021-05-13$32.65$35.973,985,000——
2021-05-12$32.08$35.345,099,400——
2021-05-11$33.15$36.525,321,800——
2021-05-10$33.53$36.945,650,600——
2021-05-07$34.06$37.514,212,800——
2021-05-06$33.47$36.885,276,800——
2021-05-05$33.45$36.856,540,800——
2021-05-04$33.04$36.399,271,200——
2021-05-03$33.13$36.496,772,000——
2021-04-30$33.67$37.097,433,400——
2021-04-29$34.32$37.815,802,200——
2021-04-28$33.76$37.199,886,600——
2021-04-27$34.13$37.606,292,200——
2021-04-26$34.49$37.994,905,000——
2021-04-23$34.40$37.897,110,800——
2021-04-22$33.80$37.236,689,000——
2021-04-21$33.87$37.316,292,800——
2021-04-20$33.40$36.793,063,400——
2021-04-19$33.76$37.185,542,400——
2021-04-16$34.24$37.7212,198,600——
2021-04-15$34.26$37.744,202,200——
2021-04-14$33.86$37.295,797,600——
2021-04-13$33.92$37.367,238,000——
2021-04-12$33.86$37.306,105,800——
2021-04-09$34.23$37.714,295,000——
2021-04-08$34.03$37.496,034,200——
2021-04-07$33.65$37.068,259,200——
2021-04-06$34.14$37.614,298,600——
2021-04-05$34.41$37.913,581,200——
2021-04-01$33.53$36.935,445,200——
2021-03-31$32.99$36.345,983,600——
2021-03-30$32.79$36.135,174,000——
2021-03-29$33.11$36.474,027,200——
2021-03-26$33.24$36.624,811,600——
2021-03-25$32.25$35.535,074,200——
2021-03-24$31.83$35.064,103,000——
2021-03-23$31.47$34.666,275,600——
2021-03-22$32.36$35.644,689,000——
2021-03-19$32.15$35.346,542,600——
2021-03-18$32.50$35.724,778,400——
2021-03-17$32.63$35.874,167,200——
2021-03-16$32.65$35.895,837,200——
2021-03-15$32.92$36.195,026,400——
2021-03-12$32.04$35.224,314,000——
2021-03-11$31.96$35.137,135,200——
2021-03-10$31.05$34.126,342,600——
2021-03-09$31.10$34.184,880,200——
2021-03-08$30.67$33.716,487,200——
2021-03-05$30.78$33.837,179,600——
2021-03-04$30.02$33.009,512,400——
2021-03-03$31.42$34.546,542,000——
2021-03-02$32.26$35.455,443,200——
2021-03-01$32.49$35.715,352,400——
2021-02-26$31.42$34.537,524,000——
2021-02-25$31.30$34.416,008,000——
2021-02-24$32.39$35.606,584,000——
2021-02-23$31.85$35.0010,736,000——
2021-02-22$32.50$35.724,914,800——
2021-02-19$33.11$36.3910,166,800——
2021-02-18$32.69$35.927,517,600——
2021-02-17$33.49$36.813,190,000——
2021-02-16$33.94$37.305,448,800——
2021-02-12$33.97$37.345,651,200——
2021-02-11$33.15$36.434,306,400——
2021-02-10$32.83$36.083,844,000——
2021-02-09$33.05$36.333,460,800——
2021-02-08$33.08$36.354,090,800——
2021-02-05$32.38$35.584,229,200——
2021-02-04$32.09$35.273,125,200——
2021-02-03$31.62$34.755,147,600——
2021-02-02$31.75$34.894,600,000——
2021-02-01$31.41$34.529,662,800——
2021-01-29$31.22$34.318,626,800——
2021-01-28$31.71$34.868,997,600——
2021-01-27$31.39$34.5013,338,400——
2021-01-26$32.51$35.736,410,000——
2021-01-25$33.21$36.507,190,400——
2021-01-22$33.06$36.346,218,000——
2021-01-21$33.28$36.574,160,400——
2021-01-20$33.49$36.813,361,200——
2021-01-19$33.09$36.374,306,000——
2021-01-15$32.94$36.205,488,000——
2021-01-14$33.46$36.783,214,000——
2021-01-13$33.62$36.953,241,600——
2021-01-12$33.74$37.082,970,000——
2021-01-11$33.92$37.283,259,600——
2021-01-08$33.84$37.193,871,200——
2021-01-07$33.98$37.353,654,800——
2021-01-06$33.50$36.824,441,600——
2021-01-05$32.69$35.925,423,600——
2021-01-04$32.13$35.314,112,800——