Amphenol Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 386.00 | 389.99 | 376.45 | 376.55 | 31.312 | 1,308 |
| 2026-04-28 | 361.92 | 361.92 | 357.89 | 358.43 | 29.805 | 1,932 |
| 2026-04-27 | 366.00 | 368.09 | 361.87 | 367.17 | 30.532 | 7,884 |
| 2026-04-24 | 379.61 | 379.61 | 373.93 | 376.57 | 31.313 | 2,436 |
| 2026-04-23 | 369.55 | 376.65 | 369.55 | 376.36 | 31.296 | 948 |
| 2026-04-22 | 365.32 | 369.62 | 364.41 | 369.62 | 30.736 | 1,308 |
| 2026-04-20 | 375.40 | 383.42 | 375.40 | 383.42 | 31.883 | 240 |
| 2026-04-17 | 375.55 | 379.48 | 375.39 | 375.39 | 31.215 | 384 |
| 2026-04-16 | 371.11 | 371.11 | 371.11 | 371.11 | 30.859 | 24 |
| 2026-04-15 | 366.66 | 368.45 | 361.58 | 368.45 | 30.638 | 5,028 |
| 2026-04-14 | 368.31 | 372.46 | 368.31 | 371.71 | 30.909 | 192 |
| 2026-04-13 | 357.53 | 361.90 | 355.30 | 361.27 | 30.041 | 9,660 |
| 2026-04-10 | 351.40 | 360.85 | 351.40 | 354.20 | 29.453 | 9,600 |
| 2026-04-09 | 344.75 | 350.35 | 344.75 | 350.35 | 29.133 | 36 |
| 2026-04-08 | 343.00 | 345.51 | 339.40 | 345.44 | 28.725 | 3,288 |
| 2026-04-07 | 324.07 | 330.00 | 323.68 | 330.00 | 27.441 | 2,424 |
| 2026-04-06 | 333.20 | 333.20 | 328.68 | 328.68 | 27.331 | 2,424 |
| 2026-04-02 | 330.31 | 330.31 | 330.31 | 330.31 | 27.467 | 360 |
| 2026-04-01 | 320.81 | 334.62 | 320.81 | 330.51 | 27.483 | 1,452 |
| 2026-03-31 | 321.00 | 327.36 | 321.00 | 327.36 | 27.221 | 120 |
| 2026-03-30 | 314.56 | 314.56 | 312.00 | 312.63 | 25.997 | 276 |
| 2026-03-27 | 321.00 | 326.71 | 321.00 | 325.76 | 27.088 | 300 |
| 2026-03-26 | 329.00 | 329.00 | 323.50 | 323.50 | 26.900 | 60 |
| 2026-03-25 | 334.22 | 337.62 | 334.22 | 336.51 | 27.982 | 96 |
| 2026-03-24 | 341.19 | 346.46 | 337.53 | 342.72 | 28.499 | 1,020 |
| 2026-03-23 | 348.00 | 348.00 | 343.60 | 346.46 | 28.810 | 180 |
| 2026-03-20 | 368.00 | 368.00 | 368.00 | 368.00 | 30.601 | 0 |
| 2026-03-19 | 387.54 | 387.54 | 365.00 | 368.00 | 30.565 | 60 |
| 2026-03-18 | 342.54 | 342.54 | 330.86 | 330.86 | 27.480 | 1,116 |
| 2026-03-17 | 368.00 | 368.00 | 350.64 | 352.08 | 29.242 | 216 |
| 2026-03-16 | 369.00 | 369.00 | 354.97 | 359.64 | 29.870 | 2,328 |
| 2026-03-13 | 357.35 | 357.35 | 353.72 | 355.24 | 29.505 | 1,404 |
| 2026-03-12 | 337.40 | 344.40 | 337.40 | 344.10 | 28.579 | 588 |
| 2026-03-11 | 346.77 | 354.81 | 343.62 | 343.81 | 28.555 | 384 |
| 2026-03-10 | 352.96 | 358.75 | 352.96 | 353.85 | 29.389 | 504 |
| 2026-03-09 | 341.88 | 351.39 | 341.88 | 351.39 | 29.185 | 60 |
| 2026-03-06 | 353.38 | 356.64 | 345.35 | 345.60 | 28.704 | 2,604 |
| 2026-03-05 | 361.89 | 367.15 | 356.10 | 361.54 | 30.028 | 264 |
| 2026-03-04 | 342.94 | 349.16 | 339.01 | 349.16 | 29.000 | 420 |
| 2026-03-03 | 344.73 | 346.50 | 340.93 | 342.99 | 28.487 | 588 |
| 2026-03-02 | 365.94 | 366.67 | 351.50 | 351.50 | 29.194 | 183,600 |
| 2026-02-27 | 370.82 | 370.82 | 370.82 | 370.82 | 30.799 | 12 |
| 2026-02-26 | 375.00 | 381.41 | 374.12 | 381.41 | 31.678 | 276 |
| 2026-02-25 | 388.00 | 392.73 | 388.00 | 389.74 | 32.370 | 156 |
| 2026-02-24 | 387.97 | 391.40 | 378.93 | 389.88 | 32.382 | 600 |
| 2026-02-23 | 386.10 | 386.10 | 380.48 | 384.13 | 31.904 | 1,584 |
| 2026-02-20 | 392.64 | 397.18 | 391.13 | 391.60 | 32.525 | 1,104 |
| 2026-02-19 | 385.70 | 386.38 | 385.70 | 386.38 | 32.091 | 48 |
| 2026-02-18 | 394.00 | 394.00 | 391.19 | 391.19 | 32.491 | 204 |
| 2026-02-13 | 378.26 | 388.42 | 378.26 | 381.51 | 31.687 | 480 |
| 2026-02-12 | 374.92 | 384.27 | 374.92 | 376.10 | 31.237 | 948 |
| 2026-02-11 | 368.87 | 377.14 | 363.41 | 376.30 | 31.254 | 3,084 |
| 2026-02-10 | 381.44 | 383.79 | 372.85 | 375.27 | 31.168 | 996 |
| 2026-02-09 | 364.97 | 377.30 | 363.66 | 375.31 | 31.172 | 1,620 |
| 2026-02-06 | 351.17 | 358.50 | 349.50 | 358.50 | 29.775 | 768 |
| 2026-02-05 | 341.41 | 341.59 | 332.63 | 338.75 | 28.135 | 840 |
| 2026-02-04 | 386.91 | 386.91 | 344.99 | 346.85 | 28.808 | 708 |
| 2026-02-03 | 379.10 | 383.76 | 379.10 | 383.76 | 31.873 | 252 |
| 2026-02-02 | 385.69 | 385.69 | 380.98 | 383.86 | 31.882 | 2,064 |
| 2026-01-30 | 389.29 | 391.27 | 379.60 | 379.86 | 31.550 | 9,024 |
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.