AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	32.980	32.980	32.980	32.980	32.506	0
2023-08-31	32.980	32.980	32.980	32.980	32.506	3
2023-08-30	32.410	32.410	32.410	32.410	31.944	0
2023-08-29	32.410	32.410	32.410	32.410	31.944	1
2023-08-28	32.300	32.300	32.300	32.300	31.836	0
2023-08-25	32.300	32.300	32.300	32.300	31.836	0
2023-08-24	32.300	32.300	32.300	32.300	31.836	0
2023-08-23	32.300	32.300	32.300	32.300	31.836	0
2023-08-22	32.300	32.300	32.300	32.300	31.836	0
2023-08-21	32.300	32.300	32.300	32.300	31.836	0
2023-08-18	32.300	32.300	32.300	32.300	31.836	0
2023-08-17	32.300	32.300	32.300	32.300	31.836	3
2023-08-16	32.370	32.370	32.370	32.370	31.905	3
2023-08-15	32.650	32.650	32.650	32.650	32.181	0
2023-08-14	32.700	32.700	32.650	32.650	32.181	4
2023-08-11	32.940	32.940	32.940	32.940	32.467	0
2023-08-10	32.940	32.940	32.940	32.940	32.467	0
2023-08-09	32.940	32.940	32.940	32.940	32.467	0
2023-08-08	32.940	32.940	32.940	32.940	32.467	3
2023-08-07	31.960	31.960	31.960	31.960	31.501	0
2023-08-04	31.960	31.960	31.960	31.960	31.501	3
2023-08-03	32.120	32.120	32.120	32.120	31.659	3
2023-08-02	31.860	31.860	31.860	31.860	31.402	3
2023-08-01	32.190	32.190	31.990	31.990	31.530	5
2023-07-31	31.340	31.340	31.110	31.180	30.732	9,402
2023-07-28	31.180	31.230	31.170	31.230	30.781	22
2023-07-27	31.360	31.380	31.260	31.290	30.841	33
2023-07-26	30.750	31.240	30.750	31.140	30.693	160
2023-07-25	29.530	31.340	29.530	31.340	30.890	36
2023-07-24	31.170	31.210	31.080	31.170	30.722	129
2023-07-21	31.400	31.420	31.380	31.420	30.969	23
2023-07-20	31.550	31.550	31.550	31.550	31.097	42
2023-07-19	31.310	31.310	31.310	31.310	30.860	67
2023-07-18	31.680	31.680	31.680	31.680	31.225	29
2023-07-17	31.650	31.650	31.650	31.650	31.195	34
2023-07-14	31.520	31.520	31.520	31.520	31.067	52
2023-07-13	31.530	31.550	31.530	31.550	31.097	24
2023-07-12	31.700	31.700	31.680	31.690	31.235	47
2023-07-11	32.190	32.190	31.790	31.790	31.333	35
2023-07-10	31.870	31.960	31.870	31.960	31.501	51
2023-07-07	31.880	31.880	31.880	31.880	31.422	77
2023-07-06	32.210	32.230	32.160	32.160	31.698	58
2023-07-05	31.990	32.060	31.990	32.060	31.599	104
2023-07-04	27.840	27.840	27.840	27.840	27.440	0
2023-07-03	29.530	29.530	27.840	27.840	27.440	3
2023-06-30	32.470	32.470	32.340	32.340	31.875	135
2023-06-29	32.400	32.430	32.400	32.430	31.964	36
2023-06-28	32.030	32.040	31.990	32.030	31.570	34
2023-06-27	31.860	31.860	31.860	31.860	31.402	38
2023-06-26	31.320	31.360	31.320	31.320	30.870	16
2023-06-23	31.110	31.110	31.110	31.110	30.663	30
2023-06-22	31.040	31.040	31.040	31.040	30.594	44
2023-06-21	31.150	31.170	31.110	31.110	30.663	32
2023-06-20	31.050	31.050	30.920	30.990	30.545	24
2023-06-19	30.760	31.280	30.760	31.280	30.831	11
2023-06-16	31.380	31.860	31.290	31.290	30.841	82
2023-06-15	31.130	31.370	31.130	31.330	30.880	50
2023-06-14	30.970	31.100	30.950	31.020	30.574	25
2023-06-13	31.050	31.050	31.050	31.050	30.604	47
2023-06-12	30.570	30.570	30.570	30.570	30.131	15

← NewerPage 14 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.