AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	113.52	113.52	113.52	113.52	112.83	0
2022-07-22	113.02	113.02	113.02	113.02	112.33	0
2022-07-21	112.58	112.58	112.58	112.58	111.90	0
2022-07-20	111.48	111.48	111.48	111.48	110.80	0
2022-07-19	109.54	109.54	109.54	109.54	108.87	0
2022-07-18	109.20	109.20	109.20	109.20	108.54	0
2022-07-15	110.46	110.46	110.46	110.46	109.79	0
2022-07-14	107.78	107.78	107.78	107.78	107.13	0
2022-07-13	109.00	109.00	109.00	109.00	108.34	0
2022-07-12	111.54	111.54	111.54	111.54	110.86	0
2022-07-11	110.68	110.68	110.68	110.68	110.01	0
2022-07-08	110.44	110.94	110.44	110.94	110.27	1
2022-07-07	111.98	111.98	111.48	111.48	110.80	1
2022-07-06	109.08	109.08	109.08	109.08	108.42	0
2022-07-05	106.78	106.78	106.78	106.78	106.13	0
2022-07-04	106.46	106.46	106.46	106.46	105.81	0
2022-07-01	106.20	106.20	106.20	106.20	105.56	0
2022-06-30	105.26	105.26	105.18	105.18	104.54	1
2022-06-29	103.08	105.94	103.08	105.94	105.30	711
2022-06-28	106.62	106.62	106.62	106.62	105.97	0
2022-06-27	102.16	102.16	102.16	102.16	101.54	0
2022-06-24	102.16	102.16	102.16	102.16	101.54	0
2022-06-23	102.16	102.16	102.16	102.16	101.54	0
2022-06-22	102.54	102.54	102.54	102.54	101.92	0
2022-06-21	102.58	102.58	102.58	102.58	101.96	0
2022-06-20	102.62	102.62	102.62	102.62	102.00	0
2022-06-17	107.16	107.16	107.16	107.16	106.51	0
2022-06-16	107.16	107.16	107.16	107.16	106.51	0
2022-06-15	107.16	107.16	107.16	107.16	106.51	0
2022-06-14	105.96	105.96	105.96	105.96	105.32	0
2022-06-13	113.10	113.10	113.10	113.10	112.41	0
2022-06-10	113.10	113.10	113.10	113.10	112.41	0
2022-06-09	113.10	113.10	113.10	113.10	112.41	0
2022-06-08	114.90	114.90	114.90	114.90	114.01	0
2022-06-07	114.70	114.70	114.70	114.70	113.81	0
2022-06-06	114.78	114.78	114.78	114.78	113.89	0
2022-06-03	113.92	113.92	113.92	113.92	113.04	0
2022-06-02	113.14	113.14	113.14	113.14	112.27	0
2022-06-01	112.84	112.84	112.84	112.84	111.97	0
2022-05-31	112.66	112.66	112.66	112.66	111.79	0
2022-05-30	114.06	114.06	114.06	114.06	113.18	0
2022-05-27	114.06	114.06	114.06	114.06	113.18	0
2022-05-26	111.76	111.76	111.76	111.76	110.90	0
2022-05-25	110.12	110.12	110.12	110.12	109.27	0
2022-05-24	108.66	108.66	108.66	108.66	107.82	0
2022-05-23	110.80	110.80	110.80	110.80	109.94	1
2022-05-20	110.56	111.36	110.56	111.36	110.50	39
2022-05-19	109.48	109.48	109.48	109.48	108.63	0
2022-05-18	112.12	112.12	112.12	112.12	111.25	0
2022-05-17	115.34	115.34	115.34	115.34	114.45	0
2022-05-16	114.22	114.22	114.22	114.22	113.34	0
2022-05-13	116.54	116.54	116.54	116.54	115.64	0
2022-05-12	115.94	115.94	115.94	115.94	115.04	0
2022-05-11	115.78	115.78	115.78	115.78	114.89	0
2022-05-10	115.10	115.10	115.10	115.10	114.21	0
2022-05-09	116.02	116.02	116.02	116.02	115.12	0
2022-05-06	114.76	114.76	114.76	114.76	113.87	0
2022-05-05	117.92	117.92	117.92	117.92	117.01	0
2022-05-04	117.34	117.34	117.34	117.34	116.43	0
2022-05-03	119.56	119.56	119.56	119.56	118.64	0

← NewerPage 19 of 22 · 1,275 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.