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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.56$56.142,681,200——
2023-12-28$49.72$56.312,088,600——
2023-12-27$49.74$56.332,481,200——
2023-12-26$49.74$56.341,910,600——
2023-12-22$49.51$56.074,065,600——
2023-12-21$49.15$55.664,583,000——
2023-12-20$48.64$55.098,556,400——
2023-12-19$49.28$55.814,131,800——
2023-12-18$49.28$55.824,999,200——
2023-12-15$49.64$56.1011,247,800——
2023-12-14$49.40$55.838,113,400——
2023-12-13$48.06$54.327,513,600——
2023-12-12$47.73$53.944,559,600——
2023-12-11$47.62$53.827,724,800——
2023-12-08$46.62$52.6811,764,200——
2023-12-07$46.24$52.264,065,200——
2023-12-06$46.12$52.127,053,600——
2023-12-05$45.66$51.607,027,200——
2023-12-04$45.94$51.916,307,200——
2023-12-01$46.14$52.148,574,000——
2023-11-30$45.49$51.427,651,600——
2023-11-29$45.09$50.963,567,400——
2023-11-28$44.96$50.804,098,600——
2023-11-27$45.06$50.925,864,000——
2023-11-24$45.18$51.061,780,400——
2023-11-22$45.04$50.914,284,400——
2023-11-21$44.83$50.674,130,800——
2023-11-20$44.78$50.604,121,400——
2023-11-17$44.85$50.696,442,800——
2023-11-16$44.78$50.604,772,800——
2023-11-15$44.52$50.314,711,800——
2023-11-14$44.36$50.135,979,800——
2023-11-13$43.19$48.803,905,000——
2023-11-10$43.31$48.944,447,800——
2023-11-09$42.53$48.064,261,200——
2023-11-08$42.58$48.123,962,600——
2023-11-07$42.26$47.763,612,800——
2023-11-06$42.17$47.664,014,800——
2023-11-03$42.38$47.905,342,400——
2023-11-02$41.55$46.966,155,400——
2023-11-01$40.81$46.135,783,600——
2023-10-31$40.28$45.525,563,000——
2023-10-30$39.99$45.195,931,200——
2023-10-27$39.65$44.824,311,400——
2023-10-26$40.10$45.328,172,200——
2023-10-25$39.83$45.0110,796,400——
2023-10-24$39.63$44.795,558,400——
2023-10-23$39.59$44.746,530,200——
2023-10-20$39.93$45.135,768,600——
2023-10-19$40.45$45.716,175,600——
2023-10-18$40.77$46.085,532,800——
2023-10-17$41.83$47.274,980,800——
2023-10-16$41.69$47.125,586,400——
2023-10-13$40.95$46.288,343,000——
2023-10-12$42.07$47.545,863,200——
2023-10-11$42.32$47.835,374,400——
2023-10-10$41.73$47.165,446,600——
2023-10-09$41.56$46.964,175,800——
2023-10-06$41.69$47.114,821,200——
2023-10-05$41.32$46.704,130,200——
2023-10-04$41.67$47.094,150,000——
2023-10-03$41.09$46.444,739,600——
2023-10-02$41.33$46.704,186,400——
2023-09-29$41.99$47.465,709,200——
2023-09-28$42.04$47.515,292,800——
2023-09-27$41.18$46.546,639,400——
2023-09-26$40.73$46.037,929,400——
2023-09-25$41.63$47.054,574,600——
2023-09-22$41.67$47.093,733,800——
2023-09-21$41.67$47.094,635,000——
2023-09-20$42.40$47.924,516,000——
2023-09-19$43.15$48.763,987,400——
2023-09-18$43.12$48.733,420,800——
2023-09-15$42.86$48.325,692,600——
2023-09-14$43.26$48.764,173,400——
2023-09-13$43.26$48.764,935,000——
2023-09-12$43.30$48.814,349,600——
2023-09-11$43.22$48.734,768,400——
2023-09-08$42.95$48.414,784,000——
2023-09-07$43.38$48.904,544,000——
2023-09-06$43.98$49.584,006,800——
2023-09-05$43.99$49.593,124,200——
2023-09-01$44.29$49.933,556,800——
2023-08-31$44.19$49.824,757,200——
2023-08-30$44.15$49.771,836,000——
2023-08-29$43.96$49.553,028,800——
2023-08-28$43.33$48.842,399,600——
2023-08-25$43.15$48.652,954,400——
2023-08-24$42.77$48.223,971,800——
2023-08-23$43.18$48.684,035,600——
2023-08-22$42.90$48.363,066,800——
2023-08-21$42.74$48.183,414,000——
2023-08-18$42.62$48.042,999,800——
2023-08-17$42.69$48.133,840,400——
2023-08-16$42.94$48.412,697,200——
2023-08-15$43.40$48.933,582,600——
2023-08-14$43.75$49.325,598,400——
2023-08-11$43.61$49.162,839,200——
2023-08-10$43.96$49.553,086,200——
2023-08-09$44.22$49.855,105,600——
2023-08-08$44.38$50.043,587,000——
2023-08-07$44.44$50.104,060,600——
2023-08-04$43.65$49.213,224,000——
2023-08-03$44.24$49.875,791,200——
2023-08-02$44.19$49.825,910,400——
2023-08-01$44.31$49.954,158,400——
2023-07-31$44.15$49.785,590,000——
2023-07-28$43.79$49.369,105,000——
2023-07-27$44.38$50.048,750,000——
2023-07-26$44.30$49.9410,875,800——
2023-07-25$42.15$47.526,187,800——
2023-07-24$41.79$47.124,026,800——
2023-07-21$41.81$47.135,152,400——
2023-07-20$42.16$47.533,565,800——
2023-07-19$42.56$47.993,729,400——
2023-07-18$42.65$48.093,360,000——
2023-07-17$42.59$48.014,135,600——
2023-07-14$42.31$47.693,622,200——
2023-07-13$42.86$48.324,183,800——
2023-07-12$42.78$48.234,295,400——
2023-07-11$42.42$47.833,787,600——
2023-07-10$42.44$47.854,313,000——
2023-07-07$41.81$47.133,033,600——
2023-07-06$41.85$47.183,867,800——
2023-07-05$41.93$47.273,384,400——
2023-07-03$42.04$47.392,495,400——
2023-06-30$42.47$47.885,446,400——
2023-06-29$41.72$47.044,241,000——
2023-06-28$41.26$46.513,958,000——
2023-06-27$41.12$46.363,887,200——
2023-06-26$40.28$45.413,232,000——
2023-06-23$40.10$45.209,982,200——
2023-06-22$40.53$45.693,762,400——
2023-06-21$40.69$45.874,438,600——
2023-06-20$40.53$45.695,273,200——
2023-06-16$41.08$46.317,437,000——
2023-06-15$40.94$46.034,709,400——
2023-06-14$40.38$45.415,312,400——
2023-06-13$40.41$45.446,766,200——
2023-06-12$39.81$44.763,948,000——
2023-06-09$39.12$43.984,383,000——
2023-06-08$39.42$44.333,824,000——
2023-06-07$39.38$44.284,813,000——
2023-06-06$38.75$43.574,895,000——
2023-06-05$38.35$43.124,357,600——
2023-06-02$38.79$43.614,236,200——
2023-06-01$37.91$42.636,905,400——
2023-05-31$37.72$42.4215,452,400——
2023-05-30$38.38$43.167,579,000——
2023-05-26$38.31$43.0712,798,000——
2023-05-25$36.97$41.5718,997,800——
2023-05-24$36.49$41.039,083,800——
2023-05-23$37.33$41.984,539,000——
2023-05-22$38.15$42.893,379,200——
2023-05-19$37.90$42.624,923,000——
2023-05-18$38.07$42.815,932,000——
2023-05-17$37.74$42.435,657,000——
2023-05-16$37.38$42.034,274,800——
2023-05-15$37.87$42.586,885,000——
2023-05-12$37.55$42.226,605,000——
2023-05-11$37.56$42.246,760,800——
2023-05-10$37.73$42.434,412,200——
2023-05-09$37.60$42.273,095,600——
2023-05-08$37.67$42.362,680,800——
2023-05-05$37.86$42.574,588,600——
2023-05-04$37.29$41.935,867,800——
2023-05-03$37.42$42.075,624,000——
2023-05-02$37.68$42.375,972,200——
2023-05-01$38.22$42.984,208,800——
2023-04-28$37.74$42.436,615,800——
2023-04-27$37.40$42.0510,047,800——
2023-04-26$36.96$41.5510,278,800——
2023-04-25$37.44$42.097,824,200——
2023-04-24$38.50$43.296,724,800——
2023-04-21$38.42$43.204,522,200——
2023-04-20$38.58$43.385,728,400——
2023-04-19$38.67$43.497,167,200——
2023-04-18$39.21$44.093,936,400——
2023-04-17$39.31$44.214,779,200——
2023-04-14$39.07$43.934,580,600——
2023-04-13$39.33$44.224,043,800——
2023-04-12$39.06$43.925,127,000——
2023-04-11$39.10$43.972,941,600——
2023-04-10$39.21$44.093,642,200——
2023-04-06$38.82$43.653,632,400——
2023-04-05$39.03$43.884,674,600——
2023-04-04$39.81$44.775,911,200——
2023-04-03$40.61$45.665,360,400——
2023-03-31$40.86$45.955,347,400——
2023-03-30$40.33$45.355,310,600——
2023-03-29$39.90$44.874,438,000——
2023-03-28$39.04$43.904,601,200——
2023-03-27$39.15$44.024,767,400——
2023-03-24$39.31$44.204,415,800——
2023-03-23$39.19$44.075,784,400——
2023-03-22$38.81$43.655,306,200——
2023-03-21$39.19$44.064,364,800——
2023-03-20$38.83$43.674,628,200——
2023-03-17$38.40$43.069,456,800——
2023-03-16$38.86$43.584,162,000——
2023-03-15$38.02$42.645,402,400——
2023-03-14$38.80$43.515,484,000——
2023-03-13$38.13$42.754,854,400——
2023-03-10$38.25$42.893,942,600——
2023-03-09$38.97$43.714,490,200——
2023-03-08$39.65$44.465,018,600——
2023-03-07$39.08$43.824,373,200——
2023-03-06$39.56$44.374,183,800——
2023-03-03$39.58$44.383,572,200——
2023-03-02$39.18$43.943,361,400——
2023-03-01$38.86$43.576,366,800——
2023-02-28$38.76$43.476,641,000——
2023-02-27$38.48$43.153,518,600——
2023-02-24$38.26$42.904,395,000——
2023-02-23$38.82$43.534,585,000——
2023-02-22$38.60$43.285,182,400——
2023-02-21$38.96$43.695,018,400——
2023-02-17$40.51$45.433,451,600——
2023-02-16$40.68$45.625,853,800——
2023-02-15$40.73$45.676,331,200——
2023-02-14$40.37$45.274,264,200——
2023-02-13$40.56$45.484,141,200——
2023-02-10$39.93$44.784,339,400——
2023-02-09$40.16$45.045,260,200——
2023-02-08$40.64$45.575,225,600——
2023-02-07$40.67$45.616,542,400——
2023-02-06$40.90$45.864,533,600——
2023-02-03$40.81$45.765,825,400——
2023-02-02$41.04$46.035,367,600——
2023-02-01$40.57$45.494,589,000——
2023-01-31$39.88$44.733,985,200——
2023-01-30$39.15$43.903,428,600——
2023-01-27$39.33$44.105,188,600——
2023-01-26$39.20$43.955,834,600——
2023-01-25$39.68$44.507,761,000——
2023-01-24$39.72$44.544,968,800——
2023-01-23$39.46$44.244,743,600——
2023-01-20$39.04$43.775,883,000——
2023-01-19$38.69$43.395,372,800——
2023-01-18$39.46$44.247,374,000——
2023-01-17$40.35$45.244,026,800——
2023-01-13$40.19$45.064,139,400——
2023-01-12$40.45$45.364,151,000——
2023-01-11$40.34$45.244,276,400——
2023-01-10$39.65$44.462,946,600——
2023-01-09$39.56$44.363,944,800——
2023-01-06$39.29$44.053,642,200——
2023-01-05$38.35$43.016,826,400——
2023-01-04$38.76$43.474,263,200——
2023-01-03$38.20$42.845,085,200——