AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	119.52	119.52	119.52	119.52	118.60	0
2022-04-29	122.08	122.08	122.08	122.08	121.14	0
2022-04-28	121.38	121.38	120.74	120.74	119.81	20
2022-04-27	119.38	119.38	119.38	119.38	118.46	0
2022-04-26	118.28	118.28	118.28	118.28	117.37	0
2022-04-25	116.90	116.90	116.90	116.90	116.00	0
2022-04-22	119.78	119.78	119.78	119.78	118.85	0
2022-04-21	122.20	122.20	122.20	122.20	121.26	0
2022-04-20	121.86	122.68	121.86	122.68	121.73	1
2022-04-19	116.50	120.04	116.50	120.04	119.11	120
2022-04-14	120.04	120.04	120.04	120.04	119.11	0
2022-04-13	119.30	119.30	119.30	119.30	118.38	0
2022-04-12	120.56	120.56	120.56	120.56	119.63	0
2022-04-11	120.10	121.54	120.10	121.54	120.60	47
2022-04-08	121.18	122.50	120.94	122.50	121.55	13
2022-04-07	119.20	120.78	119.16	120.78	119.85	11
2022-04-06	118.52	120.18	118.00	120.18	119.25	13
2022-04-05	121.34	122.02	119.76	122.02	121.08	584
2022-04-04	122.42	122.42	122.42	122.42	121.47	0
2022-04-01	120.80	120.80	120.80	120.80	119.87	0
2022-03-31	122.20	122.20	122.20	122.20	121.26	0
2022-03-30	121.45	121.45	121.45	121.45	120.51	0
2022-03-29	121.45	121.45	121.45	121.45	120.51	0
2022-03-28	121.40	121.40	121.40	121.40	120.46	0
2022-03-25	121.10	121.10	121.10	121.10	120.16	0
2022-03-24	120.65	120.65	120.65	120.65	119.72	0
2022-03-23	120.85	120.85	120.85	120.85	119.92	0
2022-03-22	122.75	122.75	122.75	122.75	121.80	0
2022-03-21	122.85	122.85	122.45	122.45	121.50	9
2022-03-18	119.05	120.50	119.05	120.50	119.57	46
2022-03-17	119.20	119.20	119.20	119.20	118.28	0
2022-03-16	113.30	113.30	113.30	113.30	112.42	0
2022-03-15	113.30	113.30	113.30	113.30	112.42	1
2022-03-14	115.75	115.75	115.75	115.75	114.86	0
2022-03-11	117.00	117.00	117.00	117.00	116.10	0
2022-03-10	116.80	116.80	116.80	116.80	115.90	0
2022-03-09	118.55	118.55	118.55	118.55	117.63	0
2022-03-08	126.25	126.25	119.45	119.65	118.54	82
2022-03-07	119.20	119.20	119.20	119.20	118.09	0
2022-03-04	118.70	118.70	118.70	118.70	117.59	0
2022-03-03	117.65	117.65	117.65	117.65	116.55	0
2022-03-02	116.75	117.55	116.75	117.55	116.45	1
2022-03-01	114.55	114.55	114.55	114.55	113.48	0
2022-02-28	115.25	115.90	115.25	115.90	114.82	3
2022-02-25	115.10	115.10	115.10	115.10	114.03	1
2022-02-24	106.60	113.65	106.60	113.65	112.59	241
2022-02-23	112.00	112.00	112.00	112.00	110.96	0
2022-02-22	112.90	112.90	112.90	112.90	111.85	0
2022-02-21	112.30	112.30	112.30	112.30	111.25	0
2022-02-18	113.15	113.15	113.15	113.15	112.10	0
2022-02-17	113.85	113.85	113.85	113.85	112.79	0
2022-02-16	114.95	114.95	114.95	114.95	113.88	0
2022-02-15	115.60	115.60	115.60	115.60	114.52	0
2022-02-14	115.50	115.50	115.50	115.50	114.42	0
2022-02-11	117.05	117.05	117.05	117.05	115.96	0
2022-02-10	119.20	119.20	119.20	119.20	118.09	0
2022-02-09	119.75	119.75	119.75	119.75	118.63	0
2022-02-08	118.90	119.45	118.90	119.45	118.34	1
2022-02-07	119.15	119.15	115.75	118.90	117.79	4
2022-02-04	123.70	123.70	123.70	123.70	122.55	0

← NewerPage 20 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.