Amphenol Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	200.16	200.16	200.16	200.16	16.535	120
2025-02-11	203.05	203.05	203.05	203.05	16.774	276
2025-02-10	205.20	208.20	205.20	208.20	17.199	1,212
2025-02-07	202.74	202.74	202.74	202.74	16.748	36
2025-02-06	200.40	201.40	200.40	201.40	16.638	2,016
2025-02-05	202.60	202.60	200.60	202.60	16.737	1,248
2025-02-04	202.73	202.73	202.60	202.60	16.737	3,852
2025-02-03	201.60	204.50	201.60	204.50	16.894	144
2025-01-31	207.00	207.00	207.00	207.00	17.100	60
2025-01-30	212.00	212.00	209.00	210.00	17.348	2,340
2025-01-29	228.14	228.14	228.14	228.14	18.847	0
2025-01-28	228.14	228.14	228.14	228.14	18.847	0
2025-01-27	228.14	228.14	228.14	228.14	18.847	0
2025-01-24	228.20	228.62	228.14	228.14	18.847	504
2025-01-23	231.50	231.50	231.50	231.50	19.124	384
2025-01-22	229.77	229.77	229.18	229.77	18.981	528
2025-01-21	216.20	216.20	216.20	216.20	17.860	12
2025-01-20	208.06	208.06	208.06	208.06	17.188	12
2025-01-17	209.79	209.79	209.79	209.79	17.331	1,200
2025-01-16	210.34	210.34	210.34	210.34	17.376	168
2025-01-15	214.41	215.04	214.41	215.04	17.765	48
2025-01-14	212.94	212.94	209.09	211.89	17.504	312
2025-01-13	219.00	219.00	219.00	219.00	18.092	0
2025-01-10	219.00	219.00	219.00	219.00	18.092	0
2025-01-09	220.21	220.21	219.00	219.00	18.092	36
2025-01-08	219.24	219.24	217.39	219.00	18.092	2,616
2025-01-07	216.72	218.43	203.72	215.97	17.841	6,168
2025-01-06	219.56	219.56	219.56	219.56	18.138	276
2025-01-03	212.86	216.93	212.86	216.93	17.921	72
2025-01-02	219.56	219.56	211.59	211.59	17.480	336
2024-12-30	221.03	221.03	221.03	221.03	18.259	0
2024-12-27	221.03	221.03	221.03	221.03	18.259	0
2024-12-26	215.38	221.03	215.38	221.03	18.259	180
2024-12-23	215.38	215.38	215.38	215.38	17.793	0
2024-12-20	212.30	215.38	212.30	215.38	17.793	312
2024-12-19	215.60	215.60	215.60	215.60	17.811	12
2024-12-18	227.90	227.90	222.41	222.41	18.373	1,212
2024-12-17	230.50	230.50	228.62	228.62	18.886	216
2024-12-16	221.98	221.98	221.98	221.98	18.338	180
2024-12-13	221.98	221.98	221.98	221.98	18.309	12
2024-12-12	220.00	220.00	220.00	220.00	18.145	0
2024-12-11	221.02	221.02	220.00	220.00	18.145	516
2024-12-10	226.33	226.33	226.33	226.33	18.668	0
2024-12-09	226.33	226.33	226.33	226.33	18.668	72
2024-12-06	225.06	225.06	225.06	225.06	18.563	108
2024-12-05	222.00	223.08	220.44	222.75	18.372	1,368
2024-12-04	221.10	221.10	221.10	221.10	18.236	0
2024-12-03	223.08	223.08	221.10	221.10	18.236	240
2024-12-02	223.30	223.30	223.08	223.08	18.400	2,292
2024-11-29	221.74	221.74	216.66	217.94	17.976	900
2024-11-28	214.20	214.20	214.20	214.20	17.667	0
2024-11-27	213.82	214.20	213.03	214.20	17.667	168
2024-11-26	213.30	213.30	213.30	213.30	17.593	96
2024-11-25	216.68	216.68	212.86	213.30	17.593	2,784
2024-11-22	215.04	215.04	213.78	213.78	17.632	132
2024-11-21	213.20	215.00	213.00	213.00	17.568	264
2024-11-19	200.40	204.70	200.00	204.20	16.842	672
2024-11-18	211.25	211.25	206.50	206.50	17.032	192
2024-11-14	212.31	212.31	210.64	211.26	17.425	480
2024-11-13	210.42	211.00	210.42	211.00	17.403	324

← NewerPage 8 of 21 · 1,252 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.