Amphenol Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	211.47	211.47	211.47	211.47	17.442	24
2024-11-11	214.20	214.20	212.94	212.94	17.563	240
2024-11-08	215.25	215.25	212.65	214.51	17.693	336
2024-11-07	207.00	211.20	205.40	210.40	17.354	1,716
2024-11-06	205.60	205.60	205.60	205.60	16.958	120
2024-11-05	199.30	199.50	198.89	198.89	16.404	384
2024-11-04	198.80	198.80	197.70	197.90	16.323	372
2024-11-01	198.74	199.12	198.74	199.12	16.423	84
2024-10-31	197.70	197.70	197.70	197.70	16.306	0
2024-10-30	197.70	197.70	197.70	197.70	16.306	0
2024-10-29	197.70	197.70	197.70	197.70	16.306	696
2024-10-28	198.20	198.20	197.00	197.00	16.249	96
2024-10-25	196.80	198.20	196.80	198.20	16.347	60
2024-10-24	197.41	198.20	197.41	197.79	16.314	528
2024-10-23	193.45	195.00	193.42	193.80	15.985	1,680
2024-10-22	193.42	193.42	193.42	193.42	15.953	0
2024-10-21	193.42	193.42	193.42	193.42	15.953	0
2024-10-18	193.42	193.42	193.42	193.42	15.953	0
2024-10-17	193.42	193.42	193.42	193.42	15.953	72
2024-10-16	182.70	182.70	182.70	182.70	15.069	0
2024-10-15	182.70	182.70	182.70	182.70	15.069	0
2024-10-14	182.70	182.70	182.70	182.70	15.069	0
2024-10-11	184.55	184.55	182.34	182.70	15.069	216
2024-10-10	169.70	169.70	169.70	169.70	13.997	0
2024-10-09	169.70	169.70	169.70	169.70	13.997	0
2024-10-08	169.70	169.70	169.70	169.70	13.997	0
2024-10-07	169.70	169.70	169.70	169.70	13.997	0
2024-10-04	170.76	170.76	169.70	169.70	13.997	48
2024-10-03	171.53	171.53	171.53	171.53	14.148	84
2024-10-02	175.35	175.35	175.35	175.35	14.463	0
2024-10-01	175.35	175.35	175.35	175.35	14.463	0
2024-09-30	175.50	175.55	175.35	175.35	14.463	96
2024-09-27	178.90	178.90	178.90	178.90	14.756	0
2024-09-26	178.90	178.90	178.90	178.90	14.756	0
2024-09-25	178.88	178.90	178.88	178.90	14.756	24
2024-09-24	180.64	180.64	180.64	180.64	14.899	0
2024-09-23	180.64	180.64	180.64	180.64	14.899	0
2024-09-20	180.64	180.64	180.64	180.64	14.899	0
2024-09-19	180.64	180.64	180.64	180.64	14.899	0
2024-09-18	180.64	180.64	180.64	180.64	14.899	0
2024-09-17	180.64	180.64	180.64	180.64	14.899	0
2024-09-16	180.64	180.64	180.64	180.64	14.899	0
2024-09-13	180.64	180.64	180.64	180.64	14.872	0
2024-09-12	180.64	180.64	180.64	180.64	14.872	12
2024-09-11	171.50	171.50	171.50	171.50	14.120	36
2024-09-10	171.36	171.36	171.36	171.36	14.108	24
2024-09-09	178.03	178.03	178.03	178.03	14.658	0
2024-09-06	178.03	178.03	178.03	178.03	14.658	0
2024-09-05	178.03	178.03	178.03	178.03	14.658	0
2024-09-04	178.03	178.03	178.03	178.03	14.658	0
2024-09-03	177.55	178.22	177.55	178.03	14.658	264
2024-09-02	191.02	191.02	191.02	191.02	15.727	120
2024-08-30	181.62	181.62	181.62	181.62	14.953	0
2024-08-29	181.62	181.62	181.62	181.62	14.953	0
2024-08-28	181.62	181.62	181.62	181.62	14.953	0
2024-08-27	181.62	181.62	181.62	181.62	14.953	24
2024-08-26	182.88	182.88	182.88	182.88	15.057	24
2024-08-23	184.20	184.20	184.20	184.20	15.166	24
2024-08-22	186.48	186.48	186.48	186.48	15.353	12
2024-08-21	177.55	177.55	177.55	177.55	14.618	0

← NewerPage 9 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.