AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	31.940	31.940	31.490	31.490	30.933	30
2022-12-13	31.280	31.820	31.280	31.570	31.011	44
2022-12-12	31.280	31.280	31.280	31.280	30.727	911
2022-12-09	30.550	30.550	30.550	30.550	30.009	58
2022-12-08	30.530	30.530	30.530	30.530	29.990	206
2022-12-07	30.440	30.440	30.440	30.440	29.901	106
2022-12-06	30.680	30.700	30.540	30.540	30.000	767
2022-12-05	31.610	31.650	31.350	31.350	30.748	965
2022-12-02	31.610	31.610	31.610	31.610	31.003	517
2022-12-01	30.640	30.970	30.640	30.940	30.346	81
2022-11-30	30.660	30.660	30.120	30.590	30.002	2,945
2022-11-29	30.570	30.660	30.570	30.660	30.071	16
2022-11-28	31.857	31.857	31.857	31.857	31.245	0
2022-11-25	382.28	382.28	382.28	382.28	31.245	12
2022-11-24	384.94	384.94	384.94	384.94	31.462	0
2022-11-23	384.94	384.94	384.94	384.94	31.462	12
2022-11-22	378.10	378.10	378.10	378.10	30.903	60
2022-11-21	372.00	373.57	372.00	373.57	30.533	60
2022-11-18	369.97	373.16	369.97	373.16	30.499	396
2022-11-17	371.25	371.25	371.25	371.25	30.343	36
2022-11-16	373.63	373.63	373.63	373.63	30.538	156
2022-11-14	369.01	369.01	369.00	369.00	30.159	60
2022-11-11	371.11	371.11	371.11	371.11	30.332	72
2022-11-10	344.16	375.93	344.16	375.93	30.726	336
2022-11-09	352.57	352.57	352.34	352.34	28.798	72
2022-11-08	354.47	354.47	354.47	354.47	28.972	180
2022-11-07	349.80	349.80	349.80	349.80	28.590	132
2022-11-04	340.80	340.80	340.80	340.80	27.854	13,668
2022-11-03	292.61	292.61	292.61	292.61	23.916	0
2022-11-01	292.61	292.61	292.61	292.61	23.916	0
2022-10-31	292.61	292.61	292.61	292.61	23.916	0
2022-10-28	292.61	292.61	292.61	292.61	23.916	0
2022-10-27	292.61	292.61	292.61	292.61	23.916	0
2022-10-26	292.61	292.61	292.61	292.61	23.916	0
2022-10-25	292.61	292.61	292.61	292.61	23.916	0
2022-10-24	292.61	292.61	292.61	292.61	23.916	0
2022-10-21	292.61	292.61	292.61	292.61	23.916	0
2022-10-20	292.61	292.61	292.61	292.61	23.916	0
2022-10-19	292.61	292.61	292.61	292.61	23.916	0
2022-10-18	292.61	292.61	292.61	292.61	23.916	0
2022-10-17	292.61	292.61	292.61	292.61	23.916	0
2022-10-14	292.61	292.61	292.61	292.61	23.916	0
2022-10-13	292.61	292.61	292.61	292.61	23.916	0
2022-10-11	292.61	292.61	292.61	292.61	23.916	0
2022-10-10	292.61	292.61	292.61	292.61	23.916	0
2022-10-07	292.61	292.61	292.61	292.61	23.916	0
2022-10-06	292.61	292.61	292.61	292.61	23.916	0
2022-10-05	292.61	292.61	292.61	292.61	23.916	0
2022-10-04	292.61	292.61	292.61	292.61	23.916	0
2022-10-03	292.61	292.61	292.61	292.61	23.916	0
2022-09-30	292.61	292.61	292.61	292.61	23.916	0
2022-09-29	292.61	292.61	292.61	292.61	23.916	0
2022-09-28	292.61	292.61	292.61	292.61	23.916	0
2022-09-27	292.61	292.61	292.61	292.61	23.916	0
2022-09-26	292.61	292.61	292.61	292.61	23.916	0
2022-09-23	292.61	292.61	292.61	292.61	23.916	0
2022-09-22	292.61	292.61	292.61	292.61	23.916	0
2022-09-21	292.61	292.61	292.61	292.61	23.916	0
2022-09-20	292.61	292.61	292.61	292.61	23.916	0
2022-09-19	292.61	292.61	292.61	292.61	23.916	0

← NewerPage 17 of 21 · 1,247 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.