AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	46.050	46.050	46.050	46.050	45.647	0
2024-11-11	46.050	46.050	46.050	46.050	45.647	4
2024-11-08	45.740	46.090	45.740	46.090	45.687	36
2024-11-07	45.280	45.280	45.280	45.280	44.884	0
2024-11-06	45.000	45.400	44.960	45.280	44.884	34
2024-11-05	40.020	40.020	40.020	40.020	39.670	0
2024-11-04	40.020	40.020	40.020	40.020	39.670	0
2024-11-01	40.020	40.020	40.020	40.020	39.670	0
2024-10-31	40.020	40.020	40.020	40.020	39.670	0
2024-10-30	40.020	40.020	40.020	40.020	39.670	0
2024-10-29	40.020	40.020	40.020	40.020	39.670	0
2024-10-28	40.020	40.020	40.020	40.020	39.670	1
2024-10-25	40.200	40.200	40.200	40.200	39.848	0
2024-10-24	40.200	40.200	40.200	40.200	39.848	0
2024-10-23	40.200	40.200	40.200	40.200	39.848	0
2024-10-22	40.200	40.200	40.200	40.200	39.848	0
2024-10-21	40.200	40.200	40.200	40.200	39.848	0
2024-10-18	40.200	40.200	40.200	40.200	39.848	0
2024-10-17	40.200	40.200	40.200	40.200	39.848	4
2024-10-16	40.480	40.480	40.480	40.480	40.126	0
2024-10-15	40.480	40.480	40.480	40.480	40.126	1
2024-10-14	40.280	40.280	39.680	39.680	39.333	27
2024-10-11	38.560	38.560	38.560	38.560	38.223	0
2024-10-10	38.560	38.560	38.560	38.560	38.223	0
2024-10-09	38.560	38.560	38.560	38.560	38.223	0
2024-10-08	38.560	38.560	38.560	38.560	38.223	16
2024-10-07	37.880	37.880	37.840	37.840	37.509	2
2024-10-04	39.050	39.050	39.050	39.050	38.708	10
2024-10-03	38.500	38.500	38.500	38.500	38.163	0
2024-10-02	39.510	39.510	38.500	38.500	38.163	39
2024-10-01	39.520	39.520	39.520	39.520	39.174	0
2024-09-30	39.520	39.520	39.520	39.520	39.174	1
2024-09-27	39.300	39.300	39.300	39.300	38.956	0
2024-09-26	39.570	39.570	39.300	39.300	38.956	2
2024-09-25	39.170	39.180	39.170	39.180	38.837	640
2024-09-24	39.600	39.600	39.600	39.600	39.254	0
2024-09-23	39.430	39.600	39.320	39.600	39.254	70
2024-09-20	38.640	38.640	38.640	38.640	38.302	0
2024-09-19	38.640	38.640	38.640	38.640	38.302	0
2024-09-18	38.640	38.640	38.640	38.640	38.302	0
2024-09-17	38.640	38.640	38.640	38.640	38.302	0
2024-09-16	38.640	38.640	38.640	38.640	38.302	0
2024-09-13	38.640	38.640	38.640	38.640	38.302	0
2024-09-12	38.640	38.640	38.640	38.640	38.258	0
2024-09-11	38.640	38.640	38.640	38.640	38.258	0
2024-09-10	38.640	38.640	38.640	38.640	38.258	1
2024-09-09	38.310	38.310	38.310	38.310	37.931	1
2024-09-06	38.040	38.040	38.040	38.040	37.664	1
2024-09-05	39.320	39.320	39.320	39.320	38.931	0
2024-09-04	40.330	40.330	39.240	39.320	38.931	14
2024-09-03	40.330	40.330	40.330	40.330	39.931	0
2024-09-02	40.330	40.330	40.330	40.330	39.931	12
2024-08-30	38.800	38.800	38.800	38.800	38.416	0
2024-08-29	38.800	38.800	38.800	38.800	38.416	0
2024-08-28	38.800	38.800	38.800	38.800	38.416	1
2024-08-27	38.600	38.600	38.560	38.560	38.179	2
2024-08-26	38.720	38.720	38.720	38.720	38.337	26
2024-08-23	38.080	38.080	38.080	38.080	37.703	1
2024-08-22	37.920	37.920	37.920	37.920	37.545	0
2024-08-21	37.800	37.920	37.800	37.920	37.545	651

← NewerPage 9 of 21 · 1,248 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.