Amphenol Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 382.91 | 393.11 | 382.91 | 386.51 | 32.102 | 3,732 |
| 2026-01-28 | 424.37 | 424.37 | 364.52 | 382.05 | 31.731 | 53,304 |
| 2026-01-27 | 411.66 | 424.91 | 411.66 | 424.37 | 35.246 | 2,208 |
| 2026-01-26 | 398.44 | 411.02 | 398.44 | 411.02 | 34.138 | 396 |
| 2026-01-23 | 401.30 | 401.38 | 395.00 | 400.30 | 33.247 | 288 |
| 2026-01-22 | 417.15 | 417.15 | 395.89 | 401.72 | 33.365 | 348 |
| 2026-01-21 | 404.74 | 409.96 | 404.74 | 409.96 | 34.049 | 36 |
| 2026-01-20 | 418.61 | 418.61 | 404.73 | 406.60 | 33.770 | 528 |
| 2026-01-19 | 417.57 | 418.78 | 417.57 | 418.78 | 34.782 | 108 |
| 2026-01-16 | 415.89 | 417.85 | 409.50 | 412.75 | 34.281 | 180 |
| 2026-01-15 | 402.31 | 417.92 | 402.31 | 415.20 | 34.485 | 660 |
| 2026-01-14 | 390.60 | 390.60 | 390.01 | 390.01 | 32.392 | 168 |
| 2026-01-13 | 393.56 | 399.73 | 387.35 | 399.73 | 33.200 | 1,440 |
| 2026-01-12 | 379.36 | 394.19 | 379.36 | 392.54 | 32.603 | 168 |
| 2026-01-09 | 366.85 | 366.85 | 366.85 | 366.85 | 30.469 | 84 |
| 2026-01-08 | 372.78 | 372.78 | 372.78 | 372.78 | 30.961 | 12 |
| 2026-01-07 | 373.02 | 373.02 | 373.02 | 373.02 | 30.981 | 12 |
| 2026-01-06 | 374.07 | 374.07 | 374.07 | 374.07 | 31.069 | 0 |
| 2026-01-05 | 374.07 | 374.07 | 374.07 | 374.07 | 31.069 | 0 |
| 2026-01-02 | 374.09 | 374.09 | 374.07 | 374.07 | 31.069 | 396 |
| 2025-12-30 | 377.00 | 377.00 | 376.96 | 376.96 | 31.309 | 120 |
| 2025-12-29 | 382.65 | 382.65 | 382.65 | 382.65 | 31.781 | 132 |
| 2025-12-26 | 381.95 | 382.27 | 381.95 | 382.27 | 31.750 | 24 |
| 2025-12-23 | 374.24 | 374.24 | 373.20 | 373.20 | 30.996 | 24 |
| 2025-12-22 | 378.36 | 378.53 | 378.36 | 378.53 | 31.439 | 24 |
| 2025-12-19 | 363.80 | 374.23 | 363.80 | 374.23 | 31.082 | 732 |
| 2025-12-18 | 357.69 | 357.69 | 357.00 | 357.00 | 29.651 | 1,212 |
| 2025-12-17 | 356.89 | 356.89 | 356.89 | 356.89 | 29.642 | 96 |
| 2025-12-16 | 354.07 | 354.07 | 354.07 | 354.07 | 29.407 | 0 |
| 2025-12-15 | 354.07 | 354.07 | 354.07 | 354.07 | 29.407 | 12 |
| 2025-12-12 | 373.16 | 373.16 | 373.16 | 373.16 | 30.954 | 0 |
| 2025-12-11 | 379.62 | 379.62 | 362.90 | 373.16 | 30.954 | 6,852 |
| 2025-12-10 | 377.15 | 377.15 | 377.15 | 377.15 | 31.285 | 24 |
| 2025-12-09 | 377.34 | 377.34 | 376.20 | 376.20 | 31.206 | 1,332 |
| 2025-12-08 | 380.00 | 380.00 | 380.00 | 380.00 | 31.521 | 36 |
| 2025-12-05 | 372.59 | 376.82 | 371.22 | 376.67 | 31.245 | 288 |
| 2025-12-04 | 368.15 | 371.85 | 368.15 | 371.85 | 30.845 | 972 |
| 2025-12-03 | 379.57 | 380.03 | 366.10 | 372.00 | 30.858 | 2,232 |
| 2025-12-02 | 377.02 | 382.57 | 377.02 | 378.51 | 31.398 | 7,164 |
| 2025-12-01 | 364.21 | 373.92 | 364.21 | 373.92 | 31.017 | 780 |
| 2025-11-28 | 372.53 | 374.43 | 372.09 | 374.43 | 31.059 | 240 |
| 2025-11-27 | 371.79 | 371.79 | 371.79 | 371.79 | 30.840 | 0 |
| 2025-11-26 | 372.00 | 372.00 | 368.67 | 371.79 | 30.840 | 144 |
| 2025-11-25 | 371.12 | 371.12 | 371.12 | 371.12 | 30.785 | 96 |
| 2025-11-24 | 371.12 | 371.12 | 371.12 | 371.12 | 30.785 | 12 |
| 2025-11-21 | 354.95 | 354.95 | 350.71 | 354.00 | 29.365 | 528 |
| 2025-11-19 | 353.37 | 364.19 | 351.65 | 364.19 | 30.210 | 3,156 |
| 2025-11-18 | 356.32 | 356.32 | 356.32 | 356.32 | 29.557 | 0 |
| 2025-11-17 | 356.32 | 356.32 | 356.32 | 356.32 | 29.557 | 24 |
| 2025-11-14 | 361.46 | 361.46 | 360.35 | 360.35 | 29.891 | 72 |
| 2025-11-13 | 367.50 | 367.50 | 359.20 | 359.20 | 29.796 | 1,332 |
| 2025-11-12 | 381.41 | 384.18 | 381.41 | 384.18 | 31.868 | 612 |
| 2025-11-11 | 372.60 | 378.48 | 372.60 | 378.48 | 31.395 | 4,440 |
| 2025-11-10 | 377.92 | 377.92 | 377.92 | 377.92 | 31.349 | 24 |
| 2025-11-07 | 367.50 | 367.50 | 367.50 | 367.50 | 30.484 | 24 |
| 2025-11-06 | 372.25 | 372.25 | 368.00 | 368.00 | 30.526 | 204 |
| 2025-11-05 | 368.60 | 372.25 | 368.60 | 372.25 | 30.878 | 36 |
| 2025-11-04 | 369.00 | 370.50 | 366.70 | 368.60 | 30.576 | 996 |
| 2025-11-03 | 381.47 | 381.47 | 380.00 | 380.00 | 31.521 | 180 |
| 2025-10-31 | 376.50 | 376.50 | 376.50 | 376.50 | 31.231 | 480 |
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.