AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	30.900	30.900	30.900	30.900	30.492	0
2023-11-29	30.900	30.900	30.900	30.900	30.492	1
2023-11-28	30.060	30.060	30.060	30.060	29.663	0
2023-11-27	30.060	30.060	30.060	30.060	29.663	0
2023-11-24	30.060	30.060	30.060	30.060	29.663	0
2023-11-23	30.060	30.060	30.060	30.060	29.663	0
2023-11-22	30.060	30.060	30.060	30.060	29.663	0
2023-11-21	30.060	30.060	30.060	30.060	29.663	0
2023-11-20	30.060	30.060	30.060	30.060	29.663	0
2023-11-17	30.060	30.060	30.060	30.060	29.663	0
2023-11-16	30.060	30.060	30.060	30.060	29.663	0
2023-11-14	30.060	30.060	30.060	30.060	29.663	0
2023-11-13	30.060	30.060	30.060	30.060	29.663	0
2023-11-10	30.060	30.060	30.060	30.060	29.663	0
2023-11-09	30.060	30.060	30.060	30.060	29.663	0
2023-11-08	30.060	30.060	30.060	30.060	29.663	0
2023-11-07	30.060	30.060	30.060	30.060	29.663	0
2023-11-06	30.060	30.060	30.060	30.060	29.663	0
2023-11-03	30.060	30.060	30.060	30.060	29.663	0
2023-11-01	30.060	30.060	30.060	30.060	29.663	0
2023-10-31	30.060	30.060	30.060	30.060	29.663	1
2023-10-30	29.600	29.600	29.600	29.600	29.209	30
2023-10-27	28.950	28.950	28.950	28.950	28.567	3
2023-10-26	29.580	29.580	29.580	29.580	29.189	0
2023-10-25	29.580	29.580	29.580	29.580	29.189	0
2023-10-24	29.580	29.580	29.580	29.580	29.189	0
2023-10-23	29.590	29.640	29.580	29.580	29.189	254
2023-10-20	31.770	31.770	31.770	31.770	31.350	0
2023-10-19	31.770	31.770	31.770	31.770	31.350	0
2023-10-18	31.770	31.770	31.770	31.770	31.350	0
2023-10-17	31.770	31.770	31.770	31.770	31.350	0
2023-10-16	31.770	31.770	31.770	31.770	31.350	30
2023-10-13	32.300	32.300	32.300	32.300	31.873	0
2023-10-11	32.300	32.300	32.300	32.300	31.873	0
2023-10-10	32.300	32.300	32.300	32.300	31.873	140
2023-10-09	32.400	32.400	32.400	32.400	31.972	100
2023-10-06	32.250	32.250	32.250	32.250	31.824	100
2023-10-05	32.200	32.200	32.200	32.200	31.774	31
2023-10-04	31.350	31.350	31.350	31.350	30.936	0
2023-10-03	31.350	31.350	31.350	31.350	30.936	0
2023-10-02	31.350	31.350	31.350	31.350	30.936	0
2023-09-29	31.350	31.350	31.350	31.350	30.936	0
2023-09-28	31.350	31.350	31.350	31.350	30.936	50
2023-09-27	31.400	31.400	31.350	31.350	30.936	99
2023-09-26	31.680	31.680	31.680	31.680	31.261	0
2023-09-25	31.680	31.680	31.680	31.680	31.261	0
2023-09-22	31.680	31.680	31.680	31.680	31.261	0
2023-09-21	31.680	31.680	31.680	31.680	31.261	0
2023-09-20	31.680	31.680	31.680	31.680	31.261	0
2023-09-19	31.680	31.680	31.680	31.680	31.261	0
2023-09-18	31.680	31.680	31.680	31.680	31.261	0
2023-09-15	31.680	31.680	31.680	31.680	31.261	0
2023-09-14	31.680	31.680	31.680	31.680	31.261	0
2023-09-13	31.680	31.680	31.680	31.680	31.261	0
2023-09-12	32.010	32.010	31.680	31.680	31.225	59
2023-09-11	33.000	33.000	33.000	33.000	32.526	0
2023-09-08	33.000	33.000	33.000	33.000	32.526	1
2023-09-06	33.000	33.000	33.000	33.000	32.526	0
2023-09-05	33.360	33.360	33.000	33.000	32.526	600
2023-09-04	32.550	33.170	32.550	33.170	32.693	12

← NewerPage 13 of 21 · 1,248 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.