Amphenol Corporation - Price History
Monthly price history for APH (Amphenol Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 115.35 USD | 115.35 USD |
February 2024 | 109.56 USD | 109.56 USD |
January 2024 | 101.10 USD | 101.10 USD |
December 2023 | 99.13 USD | 99.13 USD |
November 2023 | 90.79 USD | 90.99 USD |
October 2023 | 80.37 USD | 80.55 USD |
September 2023 | 83.80 USD | 83.99 USD |
August 2023 | 87.97 USD | 88.38 USD |
July 2023 | 87.90 USD | 88.31 USD |
June 2023 | 84.55 USD | 84.95 USD |
May 2023 | 74.91 USD | 75.45 USD |
April 2023 | 74.93 USD | 75.47 USD |
March 2023 | 81.13 USD | 81.72 USD |
February 2023 | 76.75 USD | 77.52 USD |
January 2023 | 78.98 USD | 79.77 USD |
December 2022 | 75.38 USD | 76.14 USD |
November 2022 | 79.42 USD | 80.43 USD |
October 2022 | 74.87 USD | 75.83 USD |
September 2022 | 66.12 USD | 66.96 USD |
August 2022 | 72.40 USD | 73.53 USD |
July 2022 | 75.95 USD | 77.13 USD |
June 2022 | 63.39 USD | 64.38 USD |
May 2022 | 69.55 USD | 70.86 USD |
April 2022 | 70.18 USD | 71.50 USD |
March 2022 | 73.96 USD | 75.35 USD |
February 2022 | 74.41 USD | 76.01 USD |
January 2022 | 77.92 USD | 79.59 USD |
December 2021 | 85.62 USD | 87.46 USD |
November 2021 | 78.69 USD | 80.58 USD |
October 2021 | 74.97 USD | 76.77 USD |
September 2021 | 71.52 USD | 73.23 USD |
August 2021 | 74.69 USD | 76.63 USD |
July 2021 | 70.66 USD | 72.49 USD |
June 2021 | 66.68 USD | 68.41 USD |
May 2021 | 65.42 USD | 67.26 USD |
April 2021 | 65.50 USD | 67.34 USD |
March 2021 | 64.16 USD | 65.97 USD |
February 2021 | 60.98 USD | 125.68 USD |
January 2021 | 60.59 USD | 124.88 USD |
December 2020 | 63.45 USD | 130.77 USD |
November 2020 | 63.33 USD | 130.81 USD |
October 2020 | 54.63 USD | 112.84 USD |
September 2020 | 52.42 USD | 108.27 USD |
August 2020 | 53.03 USD | 109.80 USD |
July 2020 | 51.08 USD | 105.76 USD |
June 2020 | 46.27 USD | 95.81 USD |
May 2020 | 46.51 USD | 96.56 USD |
April 2020 | 42.51 USD | 88.26 USD |
March 2020 | 35.11 USD | 72.88 USD |
February 2020 | 44.02 USD | 91.68 USD |
January 2020 | 47.76 USD | 99.47 USD |
December 2019 | 51.97 USD | 108.23 USD |
November 2019 | 49.82 USD | 104.00 USD |
October 2019 | 48.06 USD | 100.33 USD |
September 2019 | 46.23 USD | 96.50 USD |
August 2019 | 41.83 USD | 87.54 USD |
July 2019 | 44.59 USD | 93.32 USD |
June 2019 | 45.84 USD | 95.94 USD |
May 2019 | 41.47 USD | 87.00 USD |
April 2019 | 47.45 USD | 99.56 USD |
March 2019 | 45.01 USD | 94.44 USD |
February 2019 | 44.68 USD | 93.97 USD |
January 2019 | 41.80 USD | 87.92 USD |
December 2018 | 38.52 USD | 81.02 USD |
November 2018 | 41.70 USD | 87.94 USD |
October 2018 | 42.44 USD | 89.50 USD |
September 2018 | 44.58 USD | 94.02 USD |
August 2018 | 44.74 USD | 94.58 USD |
July 2018 | 44.24 USD | 93.51 USD |
June 2018 | 41.23 USD | 87.15 USD |
May 2018 | 41.02 USD | 86.93 USD |
April 2018 | 39.50 USD | 83.71 USD |
March 2018 | 40.64 USD | 86.13 USD |
February 2018 | 43.04 USD | 91.39 USD |
January 2018 | 43.68 USD | 92.77 USD |
December 2017 | 41.34 USD | 87.80 USD |
November 2017 | 42.57 USD | 90.59 USD |
October 2017 | 40.88 USD | 87.00 USD |
September 2017 | 39.77 USD | 84.64 USD |
August 2017 | 37.95 USD | 80.94 USD |
July 2017 | 35.92 USD | 76.62 USD |
June 2017 | 34.61 USD | 73.82 USD |
May 2017 | 34.90 USD | 74.60 USD |
April 2017 | 33.83 USD | 72.31 USD |
March 2017 | 33.29 USD | 71.17 USD |
February 2017 | 32.31 USD | 69.21 USD |
January 2017 | 31.50 USD | 67.49 USD |
December 2016 | 31.37 USD | 67.20 USD |
November 2016 | 31.79 USD | 68.26 USD |
October 2016 | 30.70 USD | 65.93 USD |
September 2016 | 30.23 USD | 64.92 USD |
August 2016 | 28.95 USD | 62.31 USD |
July 2016 | 27.66 USD | 59.52 USD |
June 2016 | 26.64 USD | 57.33 USD |
May 2016 | 27.22 USD | 58.72 USD |
April 2016 | 25.88 USD | 55.83 USD |
March 2016 | 26.80 USD | 57.82 USD |
February 2016 | 24.54 USD | 53.07 USD |
January 2016 | 22.92 USD | 49.57 USD |
December 2015 | 24.15 USD | 52.23 USD |
November 2015 | 25.39 USD | 55.05 USD |
October 2015 | 25.01 USD | 54.22 USD |
September 2015 | 23.50 USD | 50.96 USD |
August 2015 | 24.08 USD | 52.36 USD |
July 2015 | 25.95 USD | 56.41 USD |
June 2015 | 26.66 USD | 57.97 USD |
May 2015 | 26.18 USD | 57.05 USD |
April 2015 | 25.41 USD | 55.37 USD |
March 2015 | 27.05 USD | 58.93 USD |
February 2015 | 25.86 USD | 56.46 USD |
January 2015 | 24.60 USD | 53.71 USD |
December 2014 | 24.64 USD | 53.81 USD |
November 2014 | 24.50 USD | 53.63 USD |
October 2014 | 23.11 USD | 50.58 USD |
September 2014 | 22.81 USD | 99.86 USD |
August 2014 | 23.48 USD | 103.01 USD |
July 2014 | 21.92 USD | 96.17 USD |
June 2014 | 21.96 USD | 96.34 USD |
May 2014 | 21.79 USD | 95.80 USD |
April 2014 | 21.68 USD | 95.35 USD |
March 2014 | 20.84 USD | 91.65 USD |
February 2014 | 19.97 USD | 88.02 USD |
January 2014 | 19.72 USD | 86.88 USD |
December 2013 | 20.24 USD | 89.18 USD |
November 2013 | 19.24 USD | 85.00 USD |
October 2013 | 18.18 USD | 80.29 USD |
September 2013 | 17.52 USD | 77.38 USD |
August 2013 | 17.11 USD | 75.77 USD |
July 2013 | 17.74 USD | 78.56 USD |
June 2013 | 17.60 USD | 77.94 USD |
May 2013 | 17.57 USD | 77.90 USD |
April 2013 | 17.03 USD | 75.52 USD |
March 2013 | 16.83 USD | 74.65 USD |
February 2013 | 15.96 USD | 70.86 USD |
January 2013 | 15.21 USD | 67.57 USD |
December 2012 | 14.57 USD | 64.70 USD |
November 2012 | 13.92 USD | 61.92 USD |
October 2012 | 13.52 USD | 60.13 USD |
September 2012 | 13.24 USD | 58.88 USD |
August 2012 | 13.66 USD | 60.87 USD |
July 2012 | 13.21 USD | 58.88 USD |
June 2012 | 12.32 USD | 54.92 USD |
May 2012 | 11.91 USD | 53.19 USD |
April 2012 | 13.02 USD | 58.14 USD |
March 2012 | 13.39 USD | 59.77 USD |
February 2012 | 12.51 USD | 55.96 USD |
January 2012 | 12.17 USD | 54.43 USD |
December 2011 | 10.15 USD | 45.39 USD |
November 2011 | 10.13 USD | 45.33 USD |
October 2011 | 10.61 USD | 47.49 USD |
September 2011 | 9.11 USD | 40.77 USD |
August 2011 | 10.50 USD | 46.98 USD |
July 2011 | 10.92 USD | 48.89 USD |
June 2011 | 12.06 USD | 53.99 USD |
May 2011 | 12.07 USD | 54.06 USD |
April 2011 | 12.49 USD | 55.91 USD |
March 2011 | 12.15 USD | 54.39 USD |
February 2011 | 12.83 USD | 57.48 USD |
January 2011 | 12.36 USD | 55.34 USD |
December 2010 | 11.78 USD | 52.78 USD |
November 2010 | 11.17 USD | 50.03 USD |
October 2010 | 11.19 USD | 50.13 USD |
September 2010 | 10.93 USD | 48.98 USD |
August 2010 | 9.09 USD | 40.72 USD |
July 2010 | 10.00 USD | 44.80 USD |
June 2010 | 8.77 USD | 39.28 USD |
May 2010 | 9.46 USD | 42.40 USD |
April 2010 | 10.31 USD | 46.21 USD |
March 2010 | 9.41 USD | 42.19 USD |
February 2010 | 9.29 USD | 41.65 USD |
January 2010 | 8.88 USD | 39.84 USD |
December 2009 | 10.30 USD | 46.18 USD |
November 2009 | 9.18 USD | 41.20 USD |
October 2009 | 8.94 USD | 40.12 USD |
September 2009 | 8.40 USD | 37.68 USD |
August 2009 | 7.79 USD | 34.96 USD |
July 2009 | 7.43 USD | 33.35 USD |
June 2009 | 7.05 USD | 31.64 USD |
May 2009 | 7.44 USD | 33.39 USD |
April 2009 | 7.54 USD | 33.84 USD |
March 2009 | 6.35 USD | 28.49 USD |
February 2009 | 5.66 USD | 25.42 USD |
January 2009 | 5.82 USD | 26.15 USD |
December 2008 | 5.34 USD | 23.98 USD |
November 2008 | 5.16 USD | 23.22 USD |
October 2008 | 6.37 USD | 28.65 USD |
September 2008 | 8.93 USD | 40.14 USD |
August 2008 | 10.57 USD | 47.52 USD |
July 2008 | 10.60 USD | 47.67 USD |
June 2008 | 9.98 USD | 44.88 USD |
May 2008 | 10.36 USD | 46.63 USD |
April 2008 | 10.26 USD | 46.18 USD |
March 2008 | 8.28 USD | 37.25 USD |
February 2008 | 8.21 USD | 36.97 USD |
January 2008 | 8.87 USD | 39.91 USD |
December 2007 | 10.30 USD | 46.37 USD |
November 2007 | 9.63 USD | 43.35 USD |
October 2007 | 9.83 USD | 44.27 USD |
September 2007 | 8.83 USD | 39.76 USD |
August 2007 | 8.02 USD | 36.11 USD |
July 2007 | 7.61 USD | 34.26 USD |
June 2007 | 7.92 USD | 35.65 USD |
May 2007 | 7.94 USD | 35.78 USD |
April 2007 | 7.79 USD | 35.11 USD |
March 2007 | 7.16 USD | 64.57 USD |
February 2007 | 7.17 USD | 64.62 USD |
January 2007 | 7.51 USD | 67.72 USD |
December 2006 | 6.89 USD | 62.08 USD |
November 2006 | 7.55 USD | 68.13 USD |
October 2006 | 7.53 USD | 67.90 USD |
September 2006 | 6.87 USD | 61.93 USD |
August 2006 | 6.37 USD | 57.47 USD |
July 2006 | 6.21 USD | 56.08 USD |
June 2006 | 6.20 USD | 55.96 USD |
May 2006 | 6.15 USD | 55.55 USD |
April 2006 | 6.40 USD | 57.80 USD |
March 2006 | 5.78 USD | 52.18 USD |
February 2006 | 5.56 USD | 50.23 USD |
January 2006 | 5.63 USD | 50.83 USD |
December 2005 | 4.90 USD | 44.26 USD |
November 2005 | 4.62 USD | 41.77 USD |
October 2005 | 4.42 USD | 39.97 USD |
September 2005 | 4.46 USD | 40.34 USD |
August 2005 | 4.69 USD | 42.41 USD |
July 2005 | 4.92 USD | 44.54 USD |
June 2005 | 4.44 USD | 40.17 USD |
May 2005 | 4.68 USD | 42.39 USD |
April 2005 | 4.36 USD | 39.44 USD |
March 2005 | 4.09 USD | 37.04 USD |
February 2005 | 4.40 USD | 39.90 USD |
January 2005 | 4.34 USD | 39.33 USD |
December 2004 | 4.05 USD | 36.74 USD |
November 2004 | 3.87 USD | 35.11 USD |
October 2004 | 3.79 USD | 34.33 USD |
September 2004 | 3.78 USD | 34.26 USD |
August 2004 | 3.32 USD | 30.06 USD |
July 2004 | 3.47 USD | 31.43 USD |
June 2004 | 3.68 USD | 33.32 USD |
May 2004 | 3.60 USD | 32.60 USD |
April 2004 | 3.49 USD | 31.61 USD |
March 2004 | 3.28 USD | 29.70 USD |
February 2004 | 3.41 USD | 61.85 USD |
January 2004 | 3.65 USD | 66.07 USD |
December 2003 | 3.53 USD | 63.93 USD |
November 2003 | 3.34 USD | 60.52 USD |
October 2003 | 3.24 USD | 58.75 USD |
September 2003 | 2.87 USD | 52.05 USD |
August 2003 | 3.01 USD | 54.53 USD |
July 2003 | 2.98 USD | 54.00 USD |
June 2003 | 2.58 USD | 46.82 USD |
May 2003 | 2.61 USD | 47.25 USD |
April 2003 | 2.44 USD | 44.29 USD |
March 2003 | 2.25 USD | 40.75 USD |
February 2003 | 2.25 USD | 40.79 USD |
January 2003 | 2.25 USD | 40.75 USD |
December 2002 | 2.10 USD | 38.00 USD |
November 2002 | 2.45 USD | 44.35 USD |
October 2002 | 2.12 USD | 38.50 USD |
September 2002 | 1.71 USD | 31.00 USD |
August 2002 | 2.14 USD | 38.82 USD |
July 2002 | 2.08 USD | 37.65 USD |
June 2002 | 1.99 USD | 36.00 USD |
May 2002 | 2.48 USD | 44.95 USD |
April 2002 | 2.42 USD | 43.85 USD |
March 2002 | 2.58 USD | 46.80 USD |
February 2002 | 2.33 USD | 42.18 USD |
January 2002 | 2.54 USD | 46.00 USD |
December 2001 | 2.65 USD | 48.05 USD |
November 2001 | 2.62 USD | 47.40 USD |
October 2001 | 2.46 USD | 44.55 USD |
September 2001 | 1.92 USD | 34.75 USD |
August 2001 | 2.23 USD | 40.43 USD |
July 2001 | 2.29 USD | 41.48 USD |
June 2001 | 2.21 USD | 40.05 USD |
May 2001 | 2.79 USD | 50.63 USD |
April 2001 | 2.32 USD | 42.10 USD |
March 2001 | 1.74 USD | 31.50 USD |
February 2001 | 1.97 USD | 35.70 USD |
January 2001 | 2.67 USD | 48.40 USD |
December 2000 | 2.16 USD | 39.19 USD |
November 2000 | 2.95 USD | 53.38 USD |
October 2000 | 3.55 USD | 64.25 USD |
September 2000 | 3.14 USD | 56.94 USD |
August 2000 | 3.53 USD | 64.00 USD |
July 2000 | 2.89 USD | 52.44 USD |
June 2000 | 3.65 USD | 66.19 USD |
May 2000 | 2.52 USD | 45.75 USD |
April 2000 | 3.52 USD | 63.75 USD |
March 2000 | 2.82 USD | 102.25 USD |
February 2000 | 2.21 USD | 79.94 USD |
January 2000 | 1.87 USD | 67.88 USD |
December 1999 | 1.84 USD | 66.56 USD |
November 1999 | 1.89 USD | 68.31 USD |
October 1999 | 1.63 USD | 59.06 USD |
September 1999 | 1.37 USD | 49.56 USD |
August 1999 | 1.29 USD | 46.81 USD |
July 1999 | 1.19 USD | 43.13 USD |
June 1999 | 1.10 USD | 39.75 USD |
May 1999 | 1.04 USD | 37.63 USD |
April 1999 | 0.95 USD | 34.50 USD |
March 1999 | 1.06 USD | 38.25 USD |
February 1999 | 0.99 USD | 35.81 USD |
January 1999 | 0.90 USD | 32.56 USD |
December 1998 | 0.83 USD | 30.19 USD |
November 1998 | 0.91 USD | 32.81 USD |
October 1998 | 0.93 USD | 33.56 USD |
September 1998 | 0.96 USD | 34.88 USD |
August 1998 | 0.82 USD | 29.81 USD |
July 1998 | 1.11 USD | 40.13 USD |
June 1998 | 1.08 USD | 39.00 USD |
May 1998 | 1.50 USD | 54.37 USD |
April 1998 | 1.70 USD | 61.63 USD |
March 1998 | 1.59 USD | 57.69 USD |
February 1998 | 1.73 USD | 62.69 USD |
January 1998 | 1.48 USD | 53.63 USD |
December 1997 | 1.54 USD | 55.69 USD |
November 1997 | 1.40 USD | 50.75 USD |
October 1997 | 1.42 USD | 51.50 USD |
September 1997 | 1.19 USD | 43.13 USD |
August 1997 | 1.08 USD | 39.25 USD |
July 1997 | 1.15 USD | 41.56 USD |
June 1997 | 1.07 USD | 38.88 USD |
May 1997 | 0.77 USD | 27.88 USD |
April 1997 | 0.70 USD | 25.37 USD |
March 1997 | 0.69 USD | 25.00 USD |
February 1997 | 0.70 USD | 25.50 USD |
January 1997 | 0.71 USD | 25.75 USD |
December 1996 | 0.61 USD | 22.25 USD |
November 1996 | 0.59 USD | 21.37 USD |
October 1996 | 0.55 USD | 19.88 USD |
September 1996 | 0.63 USD | 22.88 USD |
August 1996 | 0.54 USD | 19.63 USD |
July 1996 | 0.53 USD | 19.25 USD |
June 1996 | 0.63 USD | 23.00 USD |
May 1996 | 0.71 USD | 25.75 USD |
April 1996 | 0.72 USD | 26.25 USD |
March 1996 | 0.65 USD | 23.37 USD |
February 1996 | 0.67 USD | 24.37 USD |
January 1996 | 0.58 USD | 21.13 USD |
December 1995 | 0.67 USD | 24.25 USD |
November 1995 | 0.62 USD | 22.50 USD |
October 1995 | 0.60 USD | 21.63 USD |
September 1995 | 0.60 USD | 21.63 USD |
August 1995 | 0.68 USD | 24.50 USD |
July 1995 | 0.75 USD | 27.13 USD |
June 1995 | 0.80 USD | 29.13 USD |
May 1995 | 0.76 USD | 27.63 USD |
April 1995 | 0.77 USD | 28.00 USD |
March 1995 | 0.69 USD | 25.00 USD |
February 1995 | 0.68 USD | 24.63 USD |
January 1995 | 0.63 USD | 22.75 USD |
December 1994 | 0.66 USD | 24.00 USD |
November 1994 | 0.66 USD | 23.88 USD |
October 1994 | 0.60 USD | 21.75 USD |
September 1994 | 0.61 USD | 22.13 USD |
August 1994 | 0.57 USD | 20.50 USD |
July 1994 | 0.55 USD | 19.88 USD |
June 1994 | 0.44 USD | 16.00 USD |
May 1994 | 0.47 USD | 17.00 USD |
April 1994 | 0.49 USD | 17.63 USD |
March 1994 | 0.40 USD | 14.50 USD |
February 1994 | 0.43 USD | 15.63 USD |
January 1994 | 0.46 USD | 16.50 USD |
December 1993 | 0.46 USD | 16.50 USD |
November 1993 | 0.36 USD | 13.00 USD |
October 1993 | 0.38 USD | 13.75 USD |
September 1993 | 0.39 USD | 14.00 USD |
August 1993 | 0.35 USD | 12.63 USD |
July 1993 | 0.30 USD | 11.00 USD |
June 1993 | 0.29 USD | 10.37 USD |
May 1993 | 0.27 USD | 9.88 USD |
April 1993 | 0.22 USD | 7.88 USD |
March 1993 | 0.20 USD | 7.37 USD |
February 1993 | 0.23 USD | 8.37 USD |
January 1993 | 0.21 USD | 7.75 USD |
December 1992 | 0.19 USD | 7.00 USD |
November 1992 | 0.15 USD | 5.25 USD |
October 1992 | 0.15 USD | 5.25 USD |
September 1992 | 0.19 USD | 7.00 USD |
August 1992 | 0.18 USD | 6.37 USD |
July 1992 | 0.20 USD | 7.13 USD |
June 1992 | 0.20 USD | 7.25 USD |
May 1992 | 0.21 USD | 7.63 USD |
April 1992 | 0.22 USD | 7.88 USD |
March 1992 | 0.22 USD | 8.13 USD |
February 1992 | 0.23 USD | 8.25 USD |
January 1992 | 0.25 USD | 9.13 USD |
December 1991 | 0.25 USD | 9.00 USD |
November 1991 | 0.21 USD | 7.75 USD |
APH
List: Contenders
Price: 115.35USD
Dividend Yield: 0.78%
Forward Dividend Yield: 0.76%
Payout Ratio: 28.30%
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 33.07
Exchange: NYQ
Sector: Technology
Industry: Electronic Components
Volume: 2.9 million
Ebitda: 461.9 millionMarket Capitalization: 67.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 15.35%
DGR5: 14.29%
DGR10: 14.49%