Amphenol Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 244.00 | 244.00 | 244.00 | 244.00 | 9.822 | 5,520 |
| 2021-12-29 | 228.13 | 250.51 | 228.13 | 250.51 | 10.084 | 696 |
| 2021-12-28 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-27 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-23 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-22 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-21 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-20 | 232.79 | 232.79 | 232.79 | 232.79 | 9.371 | 0 |
| 2021-12-17 | 232.79 | 232.79 | 232.79 | 232.79 | 9.349 | 0 |
| 2021-12-16 | 232.79 | 232.79 | 232.79 | 232.79 | 9.349 | 0 |
| 2021-12-15 | 232.79 | 232.79 | 232.79 | 232.79 | 9.349 | 0 |
| 2021-12-14 | 232.79 | 232.79 | 232.79 | 232.79 | 9.349 | 96 |
| 2021-12-13 | 235.85 | 235.86 | 235.85 | 235.86 | 9.472 | 14,400 |
| 2021-12-10 | 236.63 | 236.63 | 236.63 | 236.63 | 9.503 | 0 |
| 2021-12-09 | 236.63 | 236.63 | 236.63 | 236.63 | 9.503 | 0 |
| 2021-12-08 | 236.63 | 236.63 | 236.63 | 236.63 | 9.503 | 0 |
| 2021-12-07 | 236.63 | 236.63 | 236.63 | 236.63 | 9.503 | 24 |
| 2021-12-06 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-12-03 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-12-02 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-12-01 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-11-30 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-11-29 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-11-26 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-11-25 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 0 |
| 2021-11-24 | 234.60 | 234.60 | 234.60 | 234.60 | 9.421 | 24 |
| 2021-11-23 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-22 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-19 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-18 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-17 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-16 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-12 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-11 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-10 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-09 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-08 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-05 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-04 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-03 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-11-01 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-10-29 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-10-28 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-10-27 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 0 |
| 2021-10-26 | 219.58 | 219.58 | 219.58 | 219.58 | 8.818 | 24 |
| 2021-10-25 | 224.02 | 224.02 | 224.02 | 224.02 | 8.997 | 0 |
| 2021-10-22 | 224.02 | 224.02 | 224.02 | 224.02 | 8.997 | 0 |
| 2021-10-21 | 224.02 | 224.02 | 224.02 | 224.02 | 8.997 | 12,000 |
| 2021-10-20 | 216.50 | 216.50 | 216.50 | 216.50 | 8.695 | 0 |
| 2021-10-19 | 216.50 | 216.50 | 216.50 | 216.50 | 8.695 | 5,520 |
| 2021-10-18 | 209.00 | 209.00 | 209.00 | 209.00 | 8.393 | 0 |
| 2021-10-15 | 209.00 | 209.00 | 209.00 | 209.00 | 8.393 | 0 |
| 2021-10-14 | 209.00 | 209.00 | 209.00 | 209.00 | 8.393 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.