Amphenol Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	300.00	300.00	294.13	294.78	24.429	5,484
2025-08-06	296.86	298.10	296.86	298.10	24.704	540
2025-08-05	298.69	298.69	298.69	298.69	24.753	48
2025-08-04	302.21	302.21	296.62	299.35	24.808	456
2025-08-01	287.40	287.40	285.30	285.60	23.668	60
2025-07-31	300.93	302.76	300.44	300.44	24.898	792
2025-07-30	295.28	295.28	295.28	295.28	24.470	12
2025-07-29	294.71	294.71	294.71	294.71	24.423	12
2025-07-28	296.30	299.73	296.30	299.73	24.839	648
2025-07-25	291.75	293.27	291.75	292.40	24.232	1,956
2025-07-24	278.17	278.17	278.17	278.17	23.052	0
2025-07-23	301.14	301.14	278.17	278.17	23.052	1,656
2025-07-22	289.03	289.03	289.03	289.03	23.952	0
2025-07-21	287.24	289.03	287.24	289.03	23.952	132
2025-07-18	282.24	282.24	282.24	282.24	23.390	0
2025-07-17	282.56	283.92	282.24	282.24	23.390	1,212
2025-07-16	277.48	277.48	277.48	277.48	22.995	60
2025-07-15	265.95	265.95	265.95	265.95	22.040	0
2025-07-14	265.95	265.95	265.95	265.95	22.040	0
2025-07-11	265.95	265.95	265.95	265.95	22.040	0
2025-07-10	265.95	265.95	265.95	265.95	22.040	0
2025-07-09	265.95	265.95	265.95	265.95	22.040	0
2025-07-08	268.38	268.38	265.95	265.95	22.040	240
2025-07-07	272.39	272.41	271.14	271.59	22.507	480
2025-07-04	270.54	270.54	270.54	270.54	22.420	0
2025-07-03	270.54	270.54	270.54	270.54	22.420	60
2025-07-02	267.84	267.84	266.49	266.49	22.084	600
2025-07-01	266.22	266.22	265.78	265.78	22.026	72
2025-06-30	267.57	267.57	267.57	267.57	22.174	72
2025-06-27	266.22	266.22	266.22	266.22	22.062	0
2025-06-26	269.46	269.46	266.22	266.22	22.062	564
2025-06-25	268.18	268.38	268.18	268.38	22.241	72
2025-06-24	260.30	260.30	260.30	260.30	21.571	0
2025-06-23	259.74	260.30	259.74	260.30	21.571	540
2025-06-20	255.60	255.60	255.60	255.60	21.182	0
2025-06-18	255.60	255.60	255.60	255.60	21.182	0
2025-06-17	255.60	255.60	255.60	255.60	21.182	0
2025-06-16	255.60	255.60	255.60	255.60	21.182	0
2025-06-13	255.60	255.60	255.60	255.60	21.155	0
2025-06-12	255.60	255.60	255.60	255.60	21.155	0
2025-06-11	255.60	255.60	255.60	255.60	21.155	0
2025-06-10	255.60	255.60	255.60	255.60	21.155	120
2025-06-09	261.56	261.56	261.56	261.56	21.649	84
2025-06-06	261.56	261.56	261.56	261.56	21.649	72
2025-06-05	257.04	260.02	257.04	259.82	21.505	156
2025-06-04	259.90	259.90	259.90	259.90	21.511	0
2025-06-03	257.50	259.90	257.50	259.90	21.511	60
2025-06-02	253.80	254.41	252.49	254.41	21.057	48
2025-05-30	255.15	255.15	255.15	255.15	21.118	240
2025-05-29	251.00	252.00	251.00	252.00	20.857	24
2025-05-28	250.29	250.29	250.29	250.29	20.716	192
2025-05-27	250.00	250.00	250.00	250.00	20.692	60
2025-05-26	241.00	241.00	241.00	241.00	19.947	240
2025-05-23	241.92	241.92	241.92	241.92	20.023	12
2025-05-22	244.56	244.56	244.56	244.56	20.242	0
2025-05-21	244.56	244.56	244.56	244.56	20.242	0
2025-05-20	243.84	244.56	243.84	244.56	20.242	6,888
2025-05-19	244.25	244.25	243.75	243.75	20.175	48
2025-05-16	244.78	245.28	244.78	245.28	20.301	24
2025-05-15	241.68	243.84	241.68	243.84	20.182	216

← NewerPage 6 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.