AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	30.840	30.840	30.420	30.420	29.983	134
2023-06-07	30.840	30.840	30.840	30.840	30.347	229
2023-06-06	30.520	30.620	30.520	30.620	30.131	32
2023-06-05	30.900	30.900	30.540	30.540	30.052	118
2023-06-02	30.980	31.240	30.980	31.220	30.721	51
2023-06-01	30.600	30.630	30.600	30.620	30.131	67
2023-05-31	30.710	30.710	30.670	30.670	30.180	28
2023-05-30	31.020	31.020	31.020	31.020	30.524	93
2023-05-29	30.650	30.650	30.650	30.650	30.160	1
2023-05-26	30.690	30.690	30.690	30.690	30.200	134
2023-05-25	30.560	30.560	30.560	30.560	30.072	89
2023-05-24	29.690	29.800	29.690	29.750	29.275	121
2023-05-23	30.590	30.590	30.380	30.390	29.904	138
2023-05-22	30.620	30.650	30.620	30.650	30.160	47
2023-05-19	30.730	30.730	30.730	30.730	30.239	59
2023-05-18	30.450	30.450	30.410	30.440	29.954	23
2023-05-17	30.000	30.000	30.000	30.000	29.521	5
2023-05-16	29.700	29.820	29.700	29.820	29.343	105
2023-05-15	29.810	29.810	29.750	29.750	29.275	126
2023-05-12	29.690	29.690	29.660	29.660	29.186	3,336
2023-05-11	29.550	29.590	29.550	29.580	29.107	20
2023-05-10	29.500	29.690	29.500	29.680	29.206	34
2023-05-09	30.080	30.080	30.060	30.060	29.580	43
2023-05-08	30.190	30.190	30.190	30.190	29.708	87
2023-05-05	29.880	29.880	29.830	29.870	29.393	28
2023-05-04	29.720	29.720	29.720	29.720	29.245	14
2023-05-03	30.250	30.250	30.250	30.250	29.767	100
2023-05-02	30.730	30.730	30.700	30.700	30.209	50
2023-04-28	28.600	28.600	28.600	28.600	28.143	27
2023-04-27	28.470	28.470	28.410	28.410	27.956	81
2023-04-26	28.190	28.230	28.190	28.230	27.779	24
2023-04-25	28.740	28.740	28.740	28.740	28.281	624
2023-04-24	28.860	28.860	28.860	28.860	28.399	108
2023-04-20	28.890	28.890	28.890	28.890	28.428	240
2023-04-19	29.150	29.150	29.150	29.150	28.684	123
2023-04-18	28.820	28.820	28.820	28.820	28.359	64
2023-04-17	28.480	28.480	28.480	28.480	28.025	15
2023-04-14	28.270	28.270	28.270	28.270	27.818	36
2023-04-13	28.320	28.320	28.320	28.320	27.867	27
2023-04-12	28.400	28.430	28.370	28.420	27.966	33
2023-04-11	28.620	28.710	28.620	28.710	28.251	38
2023-04-10	28.850	28.850	28.850	28.850	28.389	59
2023-04-06	28.510	28.510	28.510	28.510	28.054	13
2023-04-05	28.560	28.560	28.370	28.390	27.936	98
2023-04-04	29.620	29.700	29.610	29.700	29.225	11
2023-04-03	30.500	30.500	30.500	30.500	30.013	10
2023-03-31	30.540	30.540	30.540	30.540	30.052	165
2023-03-30	30.210	30.210	30.210	30.210	29.727	213
2023-03-29	30.450	30.450	30.390	30.390	29.904	17
2023-03-28	30.280	30.290	30.270	30.290	29.806	20
2023-03-27	30.490	30.490	30.420	30.420	29.934	29
2023-03-24	30.350	30.350	30.350	30.350	29.865	112
2023-03-23	30.440	30.440	30.180	30.180	29.698	152
2023-03-22	30.440	30.440	30.440	30.440	29.954	28
2023-03-21	30.430	30.430	30.430	30.430	29.944	2
2023-03-20	30.150	30.150	30.150	30.150	29.668	35
2023-03-17	29.480	29.480	29.480	29.480	29.009	13
2023-03-16	29.710	29.720	29.670	29.720	29.245	28
2023-03-15	29.310	29.460	29.310	29.370	28.901	49
2023-03-14	30.010	30.020	29.970	29.970	29.491	9

← NewerPage 15 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.