Amphenol Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	373.58	373.58	373.58	373.58	30.989	12
2025-10-29	375.18	378.00	375.18	377.77	31.336	180
2025-10-28	366.00	366.32	366.00	366.32	30.387	132
2025-10-27	364.38	365.40	364.38	365.40	30.310	804
2025-10-24	363.23	363.24	360.80	361.80	30.012	1,056
2025-10-23	348.41	366.45	348.41	366.45	30.397	2,208
2025-10-22	367.00	367.00	339.27	346.12	28.711	3,600
2025-10-21	339.65	339.65	339.65	339.65	28.174	0
2025-10-20	342.21	342.21	339.65	339.65	28.174	696
2025-10-17	338.22	339.15	338.22	339.15	28.133	72
2025-10-16	346.53	348.83	346.53	348.83	28.936	72
2025-10-15	351.19	351.19	343.00	343.00	28.452	48
2025-10-14	335.25	339.36	335.25	337.85	28.025	276
2025-10-13	340.00	340.00	338.30	338.30	28.062	372
2025-10-10	335.72	335.72	335.72	335.72	27.848	12
2025-10-09	333.99	333.99	333.99	333.99	27.705	180
2025-10-08	332.63	337.30	332.63	337.30	27.979	1,644
2025-10-07	330.58	330.58	330.58	330.58	27.422	0
2025-10-06	330.00	330.58	326.71	330.58	27.422	696
2025-10-03	329.33	329.33	329.33	329.33	27.318	48
2025-10-02	328.19	328.19	328.19	328.19	27.224	216
2025-10-01	329.60	329.60	325.71	325.71	27.018	36
2025-09-30	320.96	329.60	320.96	329.60	27.341	1,812
2025-09-29	322.74	322.74	320.00	320.00	26.544	60
2025-09-26	320.00	320.00	320.00	320.00	26.544	0
2025-09-25	320.96	322.00	320.00	320.00	26.544	132
2025-09-24	327.69	327.69	327.69	327.69	27.182	12
2025-09-23	329.67	330.65	329.67	330.65	27.428	36
2025-09-22	330.73	330.73	330.66	330.66	27.429	132
2025-09-19	323.84	323.84	323.84	323.84	26.863	0
2025-09-18	323.95	323.95	323.84	323.84	26.863	228
2025-09-17	315.10	315.10	315.10	315.10	26.138	12
2025-09-16	319.09	319.09	314.56	314.56	26.093	228
2025-09-15	316.42	330.55	300.60	330.55	27.419	132
2025-09-12	323.20	323.20	323.20	323.20	26.784	0
2025-09-11	323.20	323.20	323.20	323.20	26.784	0
2025-09-10	322.00	323.20	322.00	323.20	26.784	60
2025-09-09	313.80	313.80	313.80	313.80	26.005	12
2025-09-08	300.00	303.00	300.00	300.60	24.911	1,644
2025-09-05	306.00	306.00	295.64	299.77	24.842	444
2025-09-04	293.93	293.93	293.93	293.93	24.358	0
2025-09-03	293.93	293.93	293.93	293.93	24.358	0
2025-09-02	293.93	293.93	293.93	293.93	24.358	0
2025-09-01	293.93	293.93	293.93	293.93	24.358	36
2025-08-29	301.68	301.68	295.64	296.10	24.538	1,308
2025-08-28	301.20	303.14	301.20	301.80	25.011	180
2025-08-27	299.90	299.90	299.90	299.90	24.853	48
2025-08-26	298.24	299.06	298.24	299.06	24.784	132
2025-08-25	299.06	299.06	299.06	299.06	24.784	36
2025-08-22	300.14	300.14	295.80	296.09	24.537	4,812
2025-08-21	300.00	300.29	299.48	299.48	24.818	312
2025-08-20	300.10	300.10	287.39	296.59	24.579	324
2025-08-19	303.00	303.92	301.80	301.80	25.011	1,656
2025-08-18	299.00	301.60	299.00	301.60	24.994	432
2025-08-15	299.16	299.16	294.80	294.80	24.431	72
2025-08-14	298.78	299.16	298.78	299.16	24.792	228
2025-08-13	305.39	305.39	292.71	292.71	24.257	132
2025-08-12	297.85	300.65	297.32	300.07	24.867	5,340
2025-08-11	296.50	296.50	296.50	296.50	24.571	0
2025-08-08	296.50	296.50	296.50	296.50	24.571	1,200

← NewerPage 5 of 21 · 1,248 trading daysOlder →

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.