AMETEK, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 402.40 | 402.40 | 402.40 | 402.40 | 32.709 | 0 |
| 2021-12-28 | 402.40 | 402.40 | 402.40 | 402.40 | 32.709 | 0 |
| 2021-12-27 | 402.40 | 402.40 | 402.40 | 402.40 | 32.709 | 0 |
| 2021-12-23 | 402.40 | 402.40 | 402.40 | 402.40 | 32.709 | 12 |
| 2021-12-22 | 401.99 | 401.99 | 401.99 | 401.99 | 32.675 | 0 |
| 2021-12-21 | 401.99 | 401.99 | 401.99 | 401.99 | 32.675 | 12 |
| 2021-12-20 | 393.69 | 393.69 | 393.69 | 393.69 | 32.001 | 3,600 |
| 2021-12-17 | 411.50 | 411.50 | 411.50 | 411.50 | 33.448 | 0 |
| 2021-12-16 | 411.50 | 411.50 | 411.50 | 411.50 | 33.448 | 0 |
| 2021-12-15 | 411.50 | 411.50 | 411.50 | 411.50 | 33.448 | 1,200 |
| 2021-12-14 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-13 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-10 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-09 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-08 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-07 | 378.48 | 378.48 | 378.48 | 378.48 | 30.764 | 0 |
| 2021-12-06 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-12-03 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-12-02 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-12-01 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-30 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-29 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-26 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-25 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-24 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-23 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-22 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-19 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-18 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-17 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-16 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-12 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 0 |
| 2021-11-11 | 378.48 | 378.48 | 378.48 | 378.48 | 30.718 | 12 |
| 2021-11-10 | 394.00 | 394.00 | 394.00 | 394.00 | 31.978 | 0 |
| 2021-11-09 | 394.00 | 394.00 | 394.00 | 394.00 | 31.978 | 0 |
| 2021-11-08 | 394.00 | 394.00 | 394.00 | 394.00 | 31.978 | 12 |
| 2021-11-05 | 394.00 | 394.00 | 394.00 | 394.00 | 31.978 | 0 |
| 2021-11-04 | 394.00 | 394.00 | 394.00 | 394.00 | 31.978 | 12 |
| 2021-11-03 | 379.77 | 396.00 | 379.77 | 393.20 | 31.913 | 36 |
| 2021-11-01 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-29 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-28 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-27 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-26 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-25 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 0 |
| 2021-10-22 | 375.92 | 375.92 | 375.92 | 375.92 | 30.511 | 24 |
| 2021-10-21 | 367.85 | 367.85 | 367.85 | 367.85 | 29.856 | 3,600 |
← NewerPage 21 of 21 · 1,247 trading days
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.