Amphenol Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34.460 | 34.560 | 33.880 | 33.940 | 33.940 | 766 |
| 2026-10-16 | 34.240 | 34.240 | 33.640 | 33.700 | 33.700 | 12,646 |
| 2026-10-15 | 34.550 | 34.700 | 33.380 | 34.700 | 34.700 | 33,469 |
| 2026-10-14 | 35.710 | 35.710 | 34.550 | 34.790 | 34.790 | 898 |
| 2026-10-13 | 36.200 | 36.200 | 35.280 | 36.030 | 36.030 | 13,332 |
| 2026-10-09 | 36.420 | 36.420 | 35.810 | 36.130 | 36.130 | 462 |
| 2026-10-08 | 35.870 | 36.250 | 35.350 | 35.800 | 35.800 | 6,595 |
| 2026-10-07 | 36.590 | 36.730 | 35.960 | 36.610 | 36.610 | 4,386 |
| 2026-10-06 | 36.210 | 37.280 | 36.210 | 36.780 | 36.780 | 10,218 |
| 2026-10-05 | 37.140 | 37.140 | 36.150 | 36.300 | 36.300 | 24,947 |
| 2026-10-02 | 38.040 | 38.200 | 37.140 | 37.140 | 37.140 | 22,500 |
| 2026-10-01 | 37.140 | 37.830 | 36.320 | 37.550 | 37.550 | 16,425 |
| 2026-09-30 | 37.140 | 37.140 | 36.320 | 36.430 | 36.430 | 15,300 |
| 2026-09-29 | 37.320 | 37.390 | 36.730 | 36.850 | 36.850 | 3,075 |
| 2026-09-28 | 36.120 | 36.920 | 36.120 | 36.830 | 36.830 | 5,852 |
| 2026-09-25 | 36.600 | 36.710 | 36.320 | 36.320 | 36.320 | 6,566 |
| 2026-09-24 | 34.810 | 36.150 | 34.810 | 35.880 | 35.880 | 3,977 |
| 2026-09-23 | 35.630 | 35.630 | 35.190 | 35.440 | 35.440 | 3,940 |
| 2026-09-22 | 34.970 | 35.400 | 34.870 | 35.340 | 35.340 | 23,519 |
| 2026-09-21 | 33.600 | 34.540 | 33.600 | 34.430 | 34.430 | 5,131 |
| 2026-09-18 | 33.930 | 34.020 | 33.410 | 33.410 | 33.373 | 8,093 |
| 2026-09-17 | 34.480 | 34.480 | 33.210 | 33.410 | 33.373 | 510 |
| 2026-09-16 | 33.840 | 34.430 | 33.020 | 34.430 | 34.392 | 2,827 |
| 2026-09-15 | 33.750 | 33.750 | 33.120 | 33.380 | 33.343 | 1,660 |
| 2026-09-14 | 36.270 | 36.270 | 33.900 | 33.900 | 33.862 | 903 |
| 2026-09-11 | 34.760 | 36.080 | 34.760 | 35.910 | 35.870 | 1,612 |
| 2026-09-10 | 34.330 | 34.330 | 33.930 | 34.030 | 33.992 | 891 |
| 2026-09-09 | 34.830 | 34.830 | 34.480 | 34.660 | 34.621 | 30,105 |
| 2026-09-08 | 35.460 | 35.840 | 34.820 | 34.820 | 34.781 | 3,585 |
| 2026-09-04 | 35.130 | 35.880 | 35.130 | 35.460 | 35.421 | 15,855 |
| 2026-09-03 | 34.260 | 34.870 | 33.720 | 34.770 | 34.731 | 45,402 |
| 2026-09-02 | 67.720 | 68.200 | 55.340 | 55.340 | 55.278 | 104,262 |
| 2026-09-01 | 68.320 | 72.000 | 68.320 | 72.000 | 35.960 | 1,144 |
| 2026-08-31 | 67.260 | 68.460 | 65.000 | 68.320 | 34.122 | 108 |
| 2026-08-28 | 68.410 | 69.330 | 67.950 | 68.030 | 33.977 | 4,460 |
| 2026-08-27 | 70.120 | 70.120 | 68.600 | 68.720 | 34.322 | 534 |
| 2026-08-26 | 68.530 | 69.590 | 68.530 | 69.590 | 34.756 | 1,072 |
| 2026-08-25 | 68.660 | 68.660 | 67.410 | 68.110 | 34.017 | 3,664 |
| 2026-08-24 | 67.120 | 67.120 | 65.100 | 66.840 | 33.383 | 2,896 |
| 2026-08-21 | 67.480 | 67.750 | 66.160 | 67.600 | 33.762 | 528 |
| 2026-08-20 | 67.000 | 67.410 | 66.360 | 66.510 | 33.218 | 2,168 |
| 2026-08-19 | 68.660 | 68.660 | 67.080 | 67.080 | 33.503 | 914 |
| 2026-08-18 | 70.140 | 70.150 | 69.000 | 69.150 | 34.537 | 3,310 |
| 2026-08-17 | 74.120 | 75.040 | 73.570 | 74.250 | 37.084 | 3,564 |
| 2026-08-14 | 448.00 | 448.00 | 447.99 | 447.99 | 37.291 | 108 |
| 2026-08-13 | 442.13 | 442.43 | 429.01 | 429.01 | 35.711 | 10,860 |
| 2026-08-12 | 438.00 | 444.63 | 435.70 | 435.70 | 36.268 | 504 |
| 2026-08-11 | 435.16 | 435.16 | 432.58 | 432.58 | 36.008 | 1,320 |
| 2026-08-10 | 433.58 | 433.68 | 431.27 | 431.32 | 35.903 | 1,128 |
| 2026-08-07 | 445.32 | 445.32 | 426.95 | 427.76 | 35.607 | 312 |
| 2026-08-06 | 438.80 | 446.74 | 437.80 | 440.05 | 36.630 | 22,896 |
| 2026-08-05 | 446.42 | 446.86 | 440.10 | 445.48 | 37.082 | 7,488 |
| 2026-08-04 | 427.75 | 443.94 | 424.77 | 443.94 | 36.954 | 22,560 |
| 2026-08-03 | 400.57 | 415.74 | 400.57 | 415.74 | 34.606 | 9,432 |
| 2026-07-31 | 410.81 | 410.81 | 407.77 | 409.26 | 34.067 | 504 |
| 2026-07-30 | 397.80 | 404.71 | 394.99 | 404.71 | 33.688 | 15,456 |
| 2026-07-29 | 419.99 | 419.99 | 384.28 | 385.53 | 32.092 | 5,748 |
| 2026-07-28 | 365.94 | 370.81 | 365.17 | 369.62 | 30.767 | 612 |
| 2026-07-27 | 400.14 | 400.14 | 375.02 | 383.23 | 31.900 | 876 |
| 2026-07-24 | 390.00 | 393.74 | 384.80 | 384.80 | 32.031 | 708 |
Page 1 of 3 · 126 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.