AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	124.48	124.48	124.48	124.48	123.91	0
2022-10-14	124.48	124.48	124.48	124.48	123.91	0
2022-10-13	124.48	124.48	124.48	124.48	123.91	0
2022-10-12	124.48	124.48	124.48	124.48	123.91	0
2022-10-11	124.48	124.48	124.48	124.48	123.91	0
2022-10-10	124.48	124.48	124.48	124.48	123.91	0
2022-10-07	124.48	124.48	124.48	124.48	123.91	0
2022-10-06	124.48	124.48	124.48	124.48	123.91	0
2022-10-05	124.48	124.48	124.48	124.48	123.91	0
2022-10-04	124.48	124.48	124.48	124.48	123.91	0
2022-10-03	124.48	124.48	124.48	124.48	123.91	0
2022-09-30	124.48	124.48	124.48	124.48	123.91	0
2022-09-29	124.48	124.48	124.48	124.48	123.91	0
2022-09-28	124.48	124.48	124.48	124.48	123.91	0
2022-09-27	124.48	124.48	124.48	124.48	123.91	0
2022-09-26	124.48	124.48	124.48	124.48	123.91	0
2022-09-23	124.48	124.48	124.48	124.48	123.91	0
2022-09-22	124.48	124.48	124.48	124.48	123.91	0
2022-09-21	124.48	124.48	124.48	124.48	123.91	0
2022-09-20	124.48	124.48	124.48	124.48	123.91	0
2022-09-19	124.48	124.48	124.48	124.48	123.91	0
2022-09-16	124.48	124.48	124.48	124.48	123.91	0
2022-09-15	124.48	124.48	124.48	124.48	123.91	0
2022-09-14	124.48	124.48	124.48	124.48	123.91	0
2022-09-13	124.48	124.48	124.48	124.48	123.91	0
2022-09-12	124.48	124.48	124.48	124.48	123.72	0
2022-09-09	124.48	124.48	124.48	124.48	123.72	0
2022-09-08	124.48	124.48	124.48	124.48	123.72	0
2022-09-07	124.48	124.48	124.48	124.48	123.72	0
2022-09-06	124.48	124.48	124.48	124.48	123.72	0
2022-09-05	124.48	124.48	124.48	124.48	123.72	0
2022-09-02	124.48	124.48	124.48	124.48	123.72	0
2022-09-01	124.48	124.48	124.48	124.48	123.72	0
2022-08-31	124.48	124.48	124.48	124.48	123.72	0
2022-08-30	124.48	124.48	124.48	124.48	123.72	0
2022-08-29	124.48	124.48	124.48	124.48	123.72	0
2022-08-26	124.48	124.48	124.48	124.48	123.72	0
2022-08-25	124.48	124.48	124.48	124.48	123.72	0
2022-08-24	124.48	124.48	124.48	124.48	123.72	0
2022-08-23	124.48	124.48	124.48	124.48	123.72	0
2022-08-22	124.48	124.48	124.48	124.48	123.72	0
2022-08-19	124.48	124.48	124.48	124.48	123.72	0
2022-08-18	124.48	124.48	124.48	124.48	123.72	0
2022-08-17	124.48	124.48	124.48	124.48	123.72	0
2022-08-16	124.48	124.48	124.48	124.48	123.72	0
2022-08-15	124.48	124.48	124.48	124.48	123.72	0
2022-08-12	124.48	124.48	124.48	124.48	123.72	0
2022-08-11	124.48	124.48	124.48	124.48	123.72	0
2022-08-10	122.54	122.54	122.54	122.54	121.80	0
2022-08-09	122.30	122.30	122.30	122.30	121.56	0
2022-08-08	124.06	124.06	124.06	124.06	123.31	0
2022-08-05	122.70	122.70	122.70	122.70	121.95	0
2022-08-04	123.04	123.04	123.04	123.04	122.29	0
2022-08-03	119.04	119.04	119.04	119.04	118.32	0
2022-08-02	119.04	119.04	119.04	119.04	118.32	0
2022-08-01	119.04	119.04	119.04	119.04	118.32	0
2022-07-29	119.28	119.72	119.28	119.72	118.99	1
2022-07-28	117.64	118.96	117.64	118.96	118.24	7
2022-07-27	115.70	115.70	115.70	115.70	115.00	0
2022-07-26	114.08	114.08	114.08	114.08	113.39	0

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3024 USD
2026-03-16	0.3024 USD
2025-12-05	0.2758 USD
2022-09-13	0.1957 USD
2022-06-09	0.1957 USD
2022-03-09	0.1957 USD
2021-12-07	0.1779 USD
2021-09-13	0.1779 USD
2021-06-11	0.1779 USD
2021-03-12	0.1779 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.