AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	292.61	292.61	292.61	292.61	23.869	0
2022-06-22	292.61	292.61	292.61	292.61	23.869	0
2022-06-21	292.61	292.61	292.61	292.61	23.869	0
2022-06-20	292.61	292.61	292.61	292.61	23.869	0
2022-06-17	292.61	292.61	292.61	292.61	23.869	0
2022-06-15	292.61	292.61	292.61	292.61	23.869	0
2022-06-14	292.61	292.61	292.61	292.61	23.869	0
2022-06-13	292.61	292.61	292.61	292.61	23.869	0
2022-06-10	292.61	292.61	292.61	292.61	23.869	0
2022-06-09	292.61	292.61	292.61	292.61	23.869	0
2022-06-08	292.61	292.61	292.61	292.61	23.821	0
2022-06-07	292.61	292.61	292.61	292.61	23.821	0
2022-06-06	292.61	292.61	292.61	292.61	23.821	0
2022-06-03	292.60	292.61	292.60	292.61	23.821	6,060
2022-06-02	286.17	286.17	286.17	286.17	23.297	0
2022-06-01	286.17	286.17	286.17	286.17	23.297	0
2022-05-31	286.17	286.17	286.17	286.17	23.297	0
2022-05-30	286.17	286.17	286.17	286.17	23.297	0
2022-05-27	286.17	286.17	286.17	286.17	23.297	0
2022-05-26	289.22	289.22	286.17	286.17	23.297	228
2022-05-25	304.42	304.42	304.42	304.42	24.783	0
2022-05-24	304.42	304.42	304.42	304.42	24.783	0
2022-05-23	304.42	304.42	304.42	304.42	24.783	0
2022-05-20	304.42	304.42	304.42	304.42	24.783	0
2022-05-19	304.42	304.42	304.42	304.42	24.783	0
2022-05-18	304.42	304.42	304.42	304.42	24.783	0
2022-05-17	304.42	304.42	304.42	304.42	24.783	0
2022-05-16	304.42	304.42	304.42	304.42	24.783	0
2022-05-13	304.42	304.42	304.42	304.42	24.783	0
2022-05-12	304.42	304.42	304.42	304.42	24.783	0
2022-05-11	304.42	304.42	304.42	304.42	24.783	0
2022-05-10	304.42	304.42	304.42	304.42	24.783	0
2022-05-09	304.42	304.42	304.42	304.42	24.783	0
2022-05-06	304.42	304.42	304.42	304.42	24.783	0
2022-05-05	304.42	304.42	304.42	304.42	24.783	0
2022-05-04	304.42	304.42	304.42	304.42	24.783	0
2022-05-03	304.42	304.42	304.42	304.42	24.783	0
2022-05-02	304.42	304.42	304.42	304.42	24.783	12
2022-04-29	317.23	318.08	317.23	317.44	25.843	36
2022-04-28	297.54	297.54	297.54	297.54	24.223	0
2022-04-27	297.54	297.54	297.54	297.54	24.223	0
2022-04-26	297.54	297.54	297.54	297.54	24.223	0
2022-04-25	297.54	297.54	297.54	297.54	24.223	0
2022-04-22	297.54	297.54	297.54	297.54	24.223	0
2022-04-20	297.54	297.54	297.54	297.54	24.223	0
2022-04-19	297.54	297.54	297.54	297.54	24.223	0
2022-04-18	297.54	297.54	297.54	297.54	24.223	48
2022-04-14	322.50	322.50	322.50	322.50	26.255	0
2022-04-13	322.50	322.50	322.50	322.50	26.255	0
2022-04-12	322.50	322.50	322.50	322.50	26.255	0
2022-04-11	322.50	322.50	322.50	322.50	26.255	0
2022-04-08	322.50	322.50	322.50	322.50	26.255	0
2022-04-07	322.50	322.50	322.50	322.50	26.255	0
2022-04-06	322.50	322.50	322.50	322.50	26.255	0
2022-04-05	322.50	322.50	322.50	322.50	26.255	0
2022-04-04	322.50	322.50	322.50	322.50	26.255	0
2022-04-01	322.50	322.50	322.50	322.50	26.255	0
2022-03-31	322.50	322.50	322.50	322.50	26.255	0
2022-03-30	322.50	322.50	322.50	322.50	26.255	0
2022-03-29	322.50	322.50	322.50	322.50	26.255	0

← NewerPage 19 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.