Amphenol Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	241.20	241.20	240.13	241.16	19.960	144
2025-05-13	240.19	241.36	240.19	241.36	19.977	84
2025-05-12	238.14	242.65	238.14	240.19	19.880	384
2025-05-09	229.22	229.22	229.22	229.22	18.972	12
2025-05-08	230.46	230.46	230.46	230.46	19.075	36
2025-05-07	232.50	232.50	232.50	232.50	19.243	24
2025-05-06	229.21	229.21	227.36	227.36	18.818	96
2025-05-05	229.21	229.21	229.21	229.21	18.971	36
2025-05-02	226.60	228.40	226.60	227.48	18.828	624
2025-04-30	215.20	215.20	215.20	215.20	17.812	24
2025-04-29	215.06	215.06	215.06	215.06	17.800	1,800
2025-04-28	213.65	215.06	213.65	215.06	17.800	24
2025-04-25	215.40	215.40	215.40	215.40	17.828	24
2025-04-24	212.20	215.20	212.20	215.17	17.809	408
2025-04-23	199.30	211.76	199.30	207.48	17.173	564
2025-04-22	187.74	187.92	186.48	187.92	15.554	204
2025-04-17	192.28	192.28	189.30	189.30	15.668	408
2025-04-16	189.77	189.77	188.36	188.36	15.590	36
2025-04-15	195.36	195.36	194.20	194.20	16.073	84
2025-04-14	196.27	196.27	193.42	193.42	16.009	168
2025-04-11	189.00	190.73	189.00	190.73	15.786	1,116
2025-04-10	187.77	188.36	186.66	186.66	15.449	3,312
2025-04-09	180.72	194.94	179.58	194.02	16.059	348
2025-04-08	182.88	182.88	179.31	179.31	14.841	132
2025-04-07	171.57	179.18	171.57	178.24	14.752	7,584
2025-04-04	174.48	174.48	174.37	174.37	14.432	936
2025-04-03	178.71	178.71	177.84	177.84	14.719	204
2025-04-02	188.91	188.91	188.91	188.91	15.636	0
2025-04-01	188.91	188.91	188.91	188.91	15.636	0
2025-03-31	188.91	188.91	188.91	188.91	15.636	24
2025-03-28	192.60	192.60	192.60	192.60	15.941	12
2025-03-27	196.51	196.51	196.51	196.51	16.265	72
2025-03-26	193.92	193.92	193.92	193.92	16.050	12
2025-03-25	197.04	197.04	197.04	197.04	16.309	48
2025-03-24	199.28	199.28	199.28	199.28	16.494	60
2025-03-21	190.43	190.43	190.43	190.43	15.761	120
2025-03-20	188.20	188.20	188.20	188.20	15.577	60
2025-03-19	190.46	190.46	190.46	190.46	15.764	12
2025-03-18	181.23	181.23	181.23	181.23	15.000	12
2025-03-17	181.28	181.28	181.28	181.28	15.004	12
2025-03-14	179.62	179.62	179.62	179.62	14.838	0
2025-03-13	179.62	179.62	179.62	179.62	14.838	48
2025-03-12	182.14	182.14	182.14	182.14	15.047	48
2025-03-11	181.08	181.08	181.08	181.08	14.959	60
2025-03-10	180.33	180.33	180.33	180.33	14.897	72
2025-03-07	181.62	181.62	181.62	181.62	15.004	36
2025-03-06	181.25	181.25	178.03	178.40	14.738	372
2025-03-05	192.17	192.17	186.20	186.20	15.382	1,332
2025-02-28	192.64	192.64	192.17	192.17	15.875	60
2025-02-27	192.55	192.55	192.55	192.55	15.907	48
2025-02-26	190.87	190.87	189.81	189.81	15.680	240
2025-02-25	191.52	191.52	186.22	186.22	15.384	72
2025-02-24	196.08	196.08	193.66	194.75	16.088	924
2025-02-21	194.00	194.00	192.44	192.44	15.898	168
2025-02-20	196.52	196.52	196.52	196.52	16.235	24
2025-02-19	199.09	199.09	199.09	199.09	16.447	12
2025-02-18	195.60	195.80	195.60	195.80	16.175	48
2025-02-17	200.14	200.19	200.14	200.19	16.538	36
2025-02-14	198.72	198.72	198.00	198.35	16.386	204
2025-02-13	201.69	201.69	199.01	199.01	16.440	60

← NewerPage 7 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.