AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	29.280	29.830	29.280	29.770	29.294	147
2023-03-10	29.700	29.700	29.490	29.550	29.078	39
2023-03-09	26.060	29.960	26.060	29.700	29.225	15
2023-03-08	30.300	30.330	30.270	30.300	29.764	49
2023-03-07	30.260	30.260	30.240	30.240	29.705	57
2023-03-06	30.900	30.920	30.850	30.870	30.324	25
2023-03-03	31.190	31.220	31.040	31.040	30.491	61
2023-03-02	30.740	30.790	30.660	30.720	30.176	26
2023-03-01	30.640	30.650	30.620	30.630	30.088	44
2023-02-28	30.910	30.910	30.840	30.840	30.294	20
2023-02-27	30.640	30.640	30.640	30.640	30.098	10
2023-02-24	30.590	30.590	30.460	30.460	29.921	80
2023-02-23	30.370	30.570	30.370	30.510	29.970	194
2023-02-22	30.770	30.770	30.650	30.660	30.118	174
2023-02-17	30.480	31.610	30.480	31.560	31.002	70
2023-02-16	31.540	31.540	31.540	31.540	30.982	420
2023-02-15	31.730	31.760	31.730	31.760	31.198	18
2023-02-14	32.310	32.310	30.970	31.310	30.756	117
2023-02-13	31.440	31.620	31.440	31.620	31.061	57
2023-02-10	31.500	31.530	31.450	31.450	30.894	57
2023-02-09	31.680	31.750	31.680	31.750	31.188	419
2023-02-08	31.750	31.750	31.360	31.360	30.805	21
2023-02-07	31.750	31.750	31.750	31.750	31.188	272
2023-02-06	31.590	31.590	31.590	31.590	31.031	376
2023-02-03	31.230	31.260	31.110	31.110	30.560	130
2023-02-02	30.320	30.320	30.320	30.320	29.784	67
2023-02-01	31.340	31.340	30.580	30.580	30.039	73
2023-01-31	30.450	30.450	30.410	30.420	29.882	21
2023-01-30	30.400	30.420	30.400	30.420	29.882	38
2023-01-27	30.750	30.780	30.680	30.780	30.235	24
2023-01-26	30.300	30.300	30.300	30.300	29.764	7
2023-01-25	30.250	30.250	30.250	30.250	29.715	215
2023-01-24	31.290	31.290	30.450	30.870	30.324	178
2023-01-23	30.790	30.790	30.790	30.790	30.245	84
2023-01-20	30.850	30.850	30.850	30.850	30.304	46
2023-01-19	30.300	30.300	30.300	30.300	29.764	96
2023-01-18	30.520	30.540	30.480	30.540	30.000	38
2023-01-17	31.040	31.040	30.850	30.850	30.304	286
2023-01-16	31.150	31.150	31.150	31.150	30.599	0
2023-01-13	31.110	31.150	31.110	31.150	30.599	93
2023-01-12	31.000	31.020	30.900	31.020	30.471	194
2023-01-11	31.260	31.260	31.260	31.260	30.707	115
2023-01-10	30.950	30.960	30.950	30.960	30.412	171
2023-01-09	31.250	31.280	31.250	31.280	30.727	222
2023-01-06	30.620	31.430	30.620	31.430	30.874	139
2023-01-05	30.780	30.780	30.750	30.750	30.206	148
2023-01-04	31.940	31.940	31.940	31.940	31.375	21
2023-01-03	31.710	31.710	31.710	31.710	31.149	215
2023-01-02	30.690	30.690	30.690	30.690	30.147	0
2022-12-29	30.810	30.810	30.690	30.690	30.147	60
2022-12-28	31.170	31.170	30.380	30.380	29.842	47
2022-12-27	30.870	30.870	30.870	30.870	30.324	154
2022-12-26	30.210	30.210	30.210	30.210	29.675	0
2022-12-23	30.210	30.210	30.210	30.210	29.675	25
2022-12-22	29.720	29.790	29.720	29.790	29.263	28
2022-12-21	30.380	30.380	30.320	30.360	29.823	7
2022-12-20	29.960	30.010	29.940	29.990	29.459	114
2022-12-19	30.150	30.150	30.150	30.150	29.617	17
2022-12-16	30.150	30.150	30.150	30.150	29.617	91
2022-12-15	31.490	31.490	31.490	31.490	30.933	0

← NewerPage 16 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.