AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	322.50	322.50	322.50	322.50	26.255	0
2022-03-28	322.50	322.50	322.50	322.50	26.255	0
2022-03-25	322.50	322.50	322.50	322.50	26.255	0
2022-03-24	322.50	322.50	322.50	322.50	26.255	0
2022-03-23	322.50	322.50	322.50	322.50	26.255	0
2022-03-22	322.50	322.50	322.50	322.50	26.255	0
2022-03-21	322.50	322.50	322.50	322.50	26.255	0
2022-03-18	322.50	322.50	322.50	322.50	26.255	0
2022-03-17	322.50	322.50	322.50	322.50	26.255	0
2022-03-16	322.50	322.50	322.50	322.50	26.255	0
2022-03-15	322.50	322.50	322.50	322.50	26.255	0
2022-03-14	322.50	322.50	322.50	322.50	26.255	0
2022-03-11	321.02	322.50	321.02	322.50	26.255	192
2022-03-10	335.00	335.00	335.00	335.00	27.272	0
2022-03-09	335.00	335.00	335.00	335.00	27.272	0
2022-03-08	335.00	335.00	335.00	335.00	27.230	0
2022-03-07	335.00	335.00	335.00	335.00	27.230	0
2022-03-04	335.00	335.00	335.00	335.00	27.230	0
2022-03-03	335.00	335.00	335.00	335.00	27.230	0
2022-03-02	335.00	335.00	335.00	335.00	27.230	0
2022-02-25	335.00	335.00	335.00	335.00	27.230	96
2022-02-24	367.45	367.45	367.45	367.45	29.868	0
2022-02-23	367.45	367.45	367.45	367.45	29.868	0
2022-02-22	367.45	367.45	367.45	367.45	29.868	0
2022-02-21	367.45	367.45	367.45	367.45	29.868	0
2022-02-18	367.45	367.45	367.45	367.45	29.868	0
2022-02-17	367.45	367.45	367.45	367.45	29.868	0
2022-02-16	367.45	367.45	367.45	367.45	29.868	0
2022-02-15	367.45	367.45	367.45	367.45	29.868	0
2022-02-14	367.45	367.45	367.45	367.45	29.868	0
2022-02-11	367.45	367.45	367.45	367.45	29.868	0
2022-02-10	367.45	367.45	367.45	367.45	29.868	0
2022-02-09	367.45	367.45	367.45	367.45	29.868	0
2022-02-08	367.45	367.45	367.45	367.45	29.868	0
2022-02-07	367.45	367.45	367.45	367.45	29.868	0
2022-02-04	367.45	367.45	367.45	367.45	29.868	0
2022-02-03	367.45	367.45	367.45	367.45	29.868	0
2022-02-02	367.45	367.45	367.45	367.45	29.868	0
2022-02-01	367.45	367.45	367.45	367.45	29.868	0
2022-01-31	367.45	367.45	367.45	367.45	29.868	0
2022-01-28	367.45	367.45	367.45	367.45	29.868	0
2022-01-27	367.45	367.45	367.45	367.45	29.868	0
2022-01-26	367.45	367.45	367.45	367.45	29.868	0
2022-01-25	367.45	367.45	367.45	367.45	29.868	0
2022-01-24	367.45	367.45	367.45	367.45	29.868	1,200
2022-01-21	371.21	371.21	371.21	371.21	30.174	6,000
2022-01-20	402.40	402.40	402.40	402.40	32.709	0
2022-01-19	402.40	402.40	402.40	402.40	32.709	0
2022-01-18	402.40	402.40	402.40	402.40	32.709	0
2022-01-17	402.40	402.40	402.40	402.40	32.709	0
2022-01-14	402.40	402.40	402.40	402.40	32.709	0
2022-01-13	402.40	402.40	402.40	402.40	32.709	0
2022-01-12	402.40	402.40	402.40	402.40	32.709	0
2022-01-11	402.40	402.40	402.40	402.40	32.709	0
2022-01-10	402.40	402.40	402.40	402.40	32.709	0
2022-01-07	402.40	402.40	402.40	402.40	32.709	0
2022-01-06	402.40	402.40	402.40	402.40	32.709	0
2022-01-05	402.40	402.40	402.40	402.40	32.709	0
2022-01-04	402.40	402.40	402.40	402.40	32.709	0
2022-01-03	402.40	402.40	402.40	402.40	32.709	0

← NewerPage 20 of 21 · 1,253 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.