Amphenol Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 177.55 | 177.55 | 177.55 | 177.55 | 14.618 | 0 |
| 2024-08-19 | 177.30 | 177.55 | 177.30 | 177.55 | 14.618 | 53,400 |
| 2024-08-16 | 179.82 | 179.82 | 179.82 | 179.82 | 14.805 | 0 |
| 2024-08-15 | 179.64 | 179.82 | 179.64 | 179.82 | 14.805 | 8,892 |
| 2024-08-14 | 176.94 | 176.94 | 176.94 | 176.94 | 14.568 | 12 |
| 2024-08-13 | 176.30 | 176.30 | 175.26 | 175.26 | 14.430 | 44,520 |
| 2024-08-12 | 173.90 | 173.90 | 172.80 | 172.80 | 14.227 | 312 |
| 2024-08-09 | 173.90 | 173.90 | 173.90 | 173.90 | 14.318 | 0 |
| 2024-08-08 | 173.90 | 173.90 | 173.90 | 173.90 | 14.318 | 204 |
| 2024-08-07 | 170.34 | 170.34 | 170.34 | 170.34 | 14.025 | 0 |
| 2024-08-06 | 170.34 | 170.34 | 170.34 | 170.34 | 14.025 | 60 |
| 2024-08-05 | 161.00 | 163.54 | 161.00 | 163.54 | 13.465 | 144 |
| 2024-08-02 | 170.80 | 170.80 | 167.94 | 167.94 | 13.827 | 276 |
| 2024-08-01 | 177.14 | 177.14 | 177.14 | 177.14 | 14.584 | 30,324 |
| 2024-07-31 | 179.46 | 179.46 | 179.46 | 179.46 | 14.775 | 0 |
| 2024-07-30 | 179.46 | 179.46 | 179.46 | 179.46 | 14.775 | 0 |
| 2024-07-29 | 182.34 | 182.34 | 178.02 | 179.46 | 14.775 | 13,200 |
| 2024-07-26 | 181.56 | 181.56 | 180.34 | 180.34 | 14.848 | 240 |
| 2024-07-25 | 172.98 | 176.36 | 172.98 | 176.36 | 14.520 | 6,048 |
| 2024-07-24 | 185.64 | 185.64 | 185.64 | 185.64 | 15.284 | 0 |
| 2024-07-23 | 185.64 | 185.64 | 185.64 | 185.64 | 15.284 | 12 |
| 2024-07-22 | 180.18 | 180.18 | 180.18 | 180.18 | 14.835 | 0 |
| 2024-07-19 | 180.18 | 180.18 | 180.18 | 180.18 | 14.835 | 24 |
| 2024-07-18 | 182.50 | 184.81 | 182.50 | 184.81 | 15.216 | 22,548 |
| 2024-07-17 | 180.88 | 180.88 | 180.88 | 180.88 | 14.892 | 36 |
| 2024-07-16 | 190.00 | 190.00 | 190.00 | 190.00 | 15.643 | 0 |
| 2024-07-15 | 193.23 | 193.23 | 190.00 | 190.00 | 15.643 | 132 |
| 2024-07-12 | 190.00 | 190.00 | 190.00 | 190.00 | 15.643 | 0 |
| 2024-07-11 | 190.00 | 190.00 | 190.00 | 190.00 | 15.643 | 0 |
| 2024-07-10 | 186.58 | 190.00 | 186.58 | 190.00 | 15.643 | 14,688 |
| 2024-07-09 | 188.29 | 188.29 | 188.29 | 188.29 | 15.502 | 0 |
| 2024-07-08 | 188.29 | 188.29 | 188.29 | 188.29 | 15.502 | 15,012 |
| 2024-07-05 | 185.25 | 185.25 | 185.25 | 185.25 | 15.252 | 324 |
| 2024-07-04 | 190.76 | 190.76 | 190.76 | 190.76 | 15.706 | 0 |
| 2024-07-03 | 190.76 | 190.76 | 190.76 | 190.76 | 15.706 | 0 |
| 2024-07-02 | 190.76 | 190.76 | 190.76 | 190.76 | 15.706 | 0 |
| 2024-07-01 | 190.76 | 190.76 | 190.76 | 190.76 | 15.706 | 22,824 |
| 2024-06-28 | 185.25 | 185.25 | 185.25 | 185.25 | 15.252 | 0 |
| 2024-06-27 | 186.01 | 186.58 | 185.25 | 185.25 | 15.252 | 30,000 |
| 2024-06-26 | 183.96 | 183.96 | 183.96 | 183.96 | 15.146 | 0 |
| 2024-06-25 | 183.96 | 183.96 | 183.96 | 183.96 | 15.146 | 120 |
| 2024-06-24 | 192.43 | 192.43 | 192.43 | 192.43 | 15.843 | 0 |
| 2024-06-21 | 192.43 | 192.43 | 192.43 | 192.43 | 15.843 | 0 |
| 2024-06-20 | 192.43 | 192.43 | 192.43 | 192.43 | 15.843 | 120 |
| 2024-06-19 | 192.43 | 192.43 | 192.27 | 192.27 | 15.830 | 26,400 |
| 2024-06-18 | 195.00 | 200.26 | 195.00 | 200.26 | 16.488 | 1,884 |
| 2024-06-17 | 173.07 | 173.07 | 173.07 | 173.07 | 14.250 | 0 |
| 2024-06-14 | 173.07 | 173.07 | 173.07 | 173.07 | 14.233 | 0 |
| 2024-06-13 | 173.07 | 173.07 | 173.07 | 173.07 | 14.233 | 0 |
| 2024-06-12 | 173.07 | 173.07 | 173.07 | 173.07 | 14.233 | 0 |
| 2024-06-11 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-10 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-07 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-06 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-05 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-04 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 0 |
| 2024-06-03 | 346.15 | 346.15 | 346.15 | 346.15 | 14.233 | 24 |
| 2024-05-31 | 345.60 | 345.65 | 340.55 | 342.00 | 14.062 | 30,168 |
| 2024-05-29 | 350.70 | 350.70 | 350.70 | 350.70 | 14.420 | 0 |
| 2024-05-28 | 353.20 | 353.60 | 350.70 | 350.70 | 14.420 | 28,488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0372 USD |
| 2026-06-22 | 0.4460 USD |
| 2026-03-20 | 0.4368 USD |
| 2025-12-15 | 0.4712 USD |
| 2025-09-15 | 0.3091 USD |
| 2025-06-16 | 0.3202 USD |
| 2025-03-17 | 0.3414 USD |
| 2024-12-16 | 0.3516 USD |
| 2024-09-16 | 0.3223 USD |
| 2024-06-17 | 0.2083 USD |
| 2024-03-18 | 0.3907 USD |
| 2023-12-18 | 0.3756 USD |
| 2023-09-18 | 0.3720 USD |
| 2023-06-16 | 0.5042 USD |
| 2023-03-20 | 0.5155 USD |
| 2022-12-19 | 0.5393 USD |
| 2022-09-19 | 0.5302 USD |
| 2022-06-17 | 0.5455 USD |
| 2022-03-21 | 0.4716 USD |
| 2021-12-20 | 0.5525 USD |
| 2021-09-20 | 0.3986 USD |
| 2021-06-21 | 0.3696 USD |
| 2021-03-22 | 0.4078 USD |
| 2020-12-14 | 0.7747 USD |
| 2020-09-14 | 0.7022 USD |
| 2020-06-15 | 0.6686 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.