AMETEK, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	36.100	36.100	36.100	36.100	35.701	0
2024-05-24	36.100	36.100	36.100	36.100	35.701	0
2024-05-23	36.100	36.100	36.100	36.100	35.701	0
2024-05-22	36.100	36.100	36.100	36.100	35.701	0
2024-05-21	36.100	36.100	36.100	36.100	35.701	0
2024-05-20	36.100	36.100	36.100	36.100	35.701	114
2024-05-17	36.520	36.520	36.520	36.520	36.116	0
2024-05-16	36.520	36.520	36.520	36.520	36.116	0
2024-05-15	36.570	36.570	36.520	36.520	36.116	102
2024-05-14	36.270	36.270	36.270	36.270	35.869	1
2024-05-13	38.300	38.300	38.300	38.300	37.876	150
2024-05-10	38.360	38.360	38.360	38.360	37.936	0
2024-05-09	38.360	38.360	38.360	38.360	37.936	0
2024-05-08	38.360	38.360	38.360	38.360	37.936	0
2024-05-07	38.360	38.360	38.360	38.360	37.936	0
2024-05-06	38.360	38.360	38.360	38.360	37.936	0
2024-05-03	38.360	38.360	38.360	38.360	37.936	0
2024-05-02	38.360	38.360	38.360	38.360	37.936	0
2024-04-30	38.360	38.360	38.360	38.360	37.936	0
2024-04-29	38.360	38.360	38.360	38.360	37.936	0
2024-04-26	38.360	38.360	38.360	38.360	37.936	0
2024-04-25	38.360	38.360	38.360	38.360	37.936	0
2024-04-24	38.360	38.360	38.360	38.360	37.936	1
2024-04-23	38.500	38.500	38.500	38.500	38.074	0
2024-04-22	38.500	38.500	38.500	38.500	38.074	0
2024-04-19	38.500	38.500	38.500	38.500	38.074	0
2024-04-18	38.500	38.500	38.500	38.500	38.074	0
2024-04-17	38.500	38.500	38.500	38.500	38.074	0
2024-04-16	38.500	38.500	38.500	38.500	38.074	0
2024-04-15	38.500	38.500	38.500	38.500	38.074	0
2024-04-12	38.500	38.500	38.500	38.500	38.074	0
2024-04-11	38.500	38.500	38.500	38.500	38.074	106
2024-04-10	38.200	38.200	38.200	38.200	37.777	1
2024-04-09	38.200	38.200	38.200	38.200	37.777	0
2024-04-08	38.200	38.200	38.200	38.200	37.777	1
2024-04-05	38.250	38.250	38.250	38.250	37.827	0
2024-04-04	38.250	38.250	38.250	38.250	37.827	100
2024-04-03	38.280	38.280	38.280	38.280	37.857	0
2024-04-02	38.280	38.280	38.280	38.280	37.857	0
2024-04-01	38.280	38.280	38.280	38.280	37.857	0
2024-03-28	38.280	38.280	38.280	38.280	37.857	16
2024-03-27	38.250	38.250	38.250	38.250	37.827	90
2024-03-26	37.590	38.000	37.590	38.000	37.580	2
2024-03-25	37.600	37.600	37.600	37.600	37.184	0
2024-03-22	37.600	37.600	37.600	37.600	37.184	0
2024-03-21	37.600	37.600	37.600	37.600	37.184	0
2024-03-20	37.600	37.600	37.600	37.600	37.184	0
2024-03-19	37.600	37.600	37.600	37.600	37.184	0
2024-03-18	37.600	37.600	37.600	37.600	37.184	0
2024-03-15	37.600	37.600	37.600	37.600	37.184	0
2024-03-14	37.600	37.600	37.600	37.600	37.184	0
2024-03-13	37.600	37.600	37.600	37.600	37.184	1
2024-03-12	37.400	37.400	37.400	37.400	36.986	0
2024-03-11	37.200	37.400	37.200	37.400	36.986	112
2024-03-08	37.760	37.760	37.760	37.760	37.342	0
2024-03-07	37.760	37.760	37.760	37.760	37.342	0
2024-03-06	37.760	37.760	37.760	37.760	37.302	0
2024-03-05	37.760	37.760	37.760	37.760	37.302	0
2024-03-04	37.760	37.760	37.760	37.760	37.302	1
2024-03-01	36.560	36.560	36.560	36.560	36.116	0

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0516 USD
2026-06-12	0.0515 USD
2026-03-13	0.0512 USD
2025-12-04	0.0501 USD
2025-09-12	0.0481 USD
2025-06-12	0.0493 USD
2025-03-13	0.0516 USD
2024-12-05	0.0503 USD
2024-09-13	0.0445 USD
2024-06-13	0.0456 USD
2024-03-07	0.0413 USD
2023-12-07	0.0353 USD
2023-09-13	0.0370 USD
2023-06-09	0.0499 USD
2023-03-09	0.0527 USD
2022-12-06	0.0484 USD
2022-09-13	0.5717 USD
2022-06-09	0.5845 USD
2022-03-09	0.5167 USD
2021-12-07	0.5664 USD
2021-09-13	0.5389 USD
2021-06-11	0.5005 USD
2020-09-11	0.5056 USD
2020-06-10	0.4934 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.