AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.560	36.560	36.560	36.560	36.116	0
2024-02-28	36.560	36.560	36.560	36.560	36.116	0
2024-02-27	36.720	36.720	36.560	36.560	36.116	4
2024-02-26	37.200	37.200	37.200	37.200	36.748	0
2024-02-23	37.200	37.200	37.200	37.200	36.748	40
2024-02-22	35.920	35.920	35.920	35.920	35.484	0
2024-02-21	35.920	35.920	35.920	35.920	35.484	1
2024-02-20	36.280	36.280	36.280	36.280	35.840	0
2024-02-19	36.280	36.280	36.280	36.280	35.840	6
2024-02-16	35.370	35.370	35.370	35.370	34.941	0
2024-02-15	35.370	35.370	35.370	35.370	34.941	0
2024-02-14	35.370	35.370	35.370	35.370	34.941	0
2024-02-09	35.370	35.370	35.370	35.370	34.941	0
2024-02-08	35.370	35.370	35.370	35.370	34.941	24
2024-02-07	34.650	34.650	34.650	34.650	34.229	0
2024-02-06	34.650	34.650	34.650	34.650	34.229	0
2024-02-05	34.650	34.650	34.650	34.650	34.229	5
2024-02-02	34.400	34.400	34.400	34.400	33.982	3
2024-02-01	33.990	33.990	33.990	33.990	33.577	2
2024-01-31	33.900	33.900	33.900	33.900	33.488	0
2024-01-30	33.900	33.900	33.900	33.900	33.488	0
2024-01-29	33.900	33.900	33.900	33.900	33.488	0
2024-01-26	33.900	33.900	33.900	33.900	33.488	0
2024-01-25	33.900	33.900	33.900	33.900	33.488	0
2024-01-24	33.900	33.900	33.900	33.900	33.488	0
2024-01-23	33.900	33.900	33.900	33.900	33.488	0
2024-01-22	33.900	33.900	33.900	33.900	33.488	30
2024-01-19	33.420	33.420	33.420	33.420	33.014	1
2024-01-18	33.060	33.060	33.060	33.060	32.659	0
2024-01-17	33.060	33.060	33.060	33.060	32.659	19
2024-01-16	32.790	32.790	32.790	32.790	32.392	0
2024-01-15	32.790	32.790	32.790	32.790	32.392	0
2024-01-12	32.790	32.790	32.790	32.790	32.392	0
2024-01-11	32.790	32.790	32.790	32.790	32.392	0
2024-01-10	32.790	32.790	32.790	32.790	32.392	0
2024-01-09	32.790	32.790	32.790	32.790	32.392	0
2024-01-08	32.790	32.790	32.790	32.790	32.392	1
2024-01-05	32.540	32.540	32.540	32.540	32.145	4
2024-01-04	33.220	33.220	33.220	33.220	32.817	0
2024-01-03	33.220	33.220	33.220	33.220	32.817	0
2024-01-02	33.220	33.220	33.220	33.220	32.817	1
2023-12-28	33.520	33.520	33.520	33.520	33.113	0
2023-12-27	33.520	33.520	33.520	33.520	33.113	0
2023-12-26	33.520	33.520	33.520	33.520	33.113	0
2023-12-22	33.520	33.520	33.520	33.520	33.113	0
2023-12-21	33.520	33.520	33.520	33.520	33.113	0
2023-12-20	33.520	33.520	33.520	33.520	33.113	0
2023-12-19	33.520	33.520	33.520	33.520	33.113	0
2023-12-18	33.520	33.520	33.520	33.520	33.113	0
2023-12-15	33.520	33.520	33.520	33.520	33.113	60
2023-12-14	31.680	31.680	31.680	31.680	31.295	0
2023-12-13	31.680	31.680	31.680	31.680	31.295	0
2023-12-12	31.680	31.680	31.680	31.680	31.295	0
2023-12-11	31.680	31.680	31.680	31.680	31.295	0
2023-12-08	31.680	31.680	31.680	31.680	31.295	0
2023-12-07	32.750	32.750	31.680	31.680	31.295	90
2023-12-06	32.460	32.460	32.460	32.460	32.031	30
2023-12-05	32.250	32.250	32.250	32.250	31.824	0
2023-12-04	32.250	32.250	32.250	32.250	31.824	2
2023-12-01	30.900	30.900	30.900	30.900	30.492	0

← NewerPage 12 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.