AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	124.45	124.45	123.70	123.70	122.55	149
2022-02-02	122.90	122.90	122.90	122.90	121.75	0
2022-02-01	120.15	121.10	120.15	121.10	119.97	1
2022-01-31	120.15	120.15	120.15	120.15	119.03	1
2022-01-28	118.40	118.40	118.40	118.40	117.30	0
2022-01-27	116.05	116.05	116.05	116.05	114.97	0
2022-01-26	116.05	116.05	116.05	116.05	114.97	0
2022-01-25	118.00	118.00	116.05	116.05	114.97	1
2022-01-24	122.30	122.30	118.50	119.20	118.09	4
2022-01-21	119.95	119.95	119.95	119.95	118.83	5
2022-01-20	123.85	123.85	123.85	123.85	122.70	0
2022-01-19	122.65	122.65	122.65	122.65	121.51	0
2022-01-18	122.25	122.25	122.25	122.25	121.11	0
2022-01-17	124.25	124.25	124.25	124.25	123.09	0
2022-01-14	122.90	122.90	122.90	122.90	121.75	0
2022-01-13	125.30	125.30	125.30	125.30	124.13	0
2022-01-12	125.95	125.95	125.95	125.95	124.78	0
2022-01-11	124.10	124.10	124.10	124.10	122.94	0
2022-01-10	127.55	127.55	127.55	127.55	126.36	0
2022-01-07	127.55	127.55	127.55	127.55	126.36	0
2022-01-06	127.50	127.50	127.50	127.50	126.31	0
2022-01-05	129.65	129.65	129.65	129.65	128.44	0
2022-01-04	129.35	129.35	129.35	129.35	128.14	0
2022-01-03	130.20	130.20	130.20	130.20	128.99	0
2021-12-30	130.20	130.20	130.20	130.20	128.99	0
2021-12-29	129.25	129.25	129.25	129.25	128.05	0
2021-12-28	129.15	129.15	129.15	129.15	127.95	0
2021-12-27	127.15	127.15	127.15	127.15	125.97	0
2021-12-23	126.35	126.35	126.35	126.35	125.17	0
2021-12-22	124.70	124.70	124.70	124.70	123.54	0
2021-12-21	124.40	124.40	124.40	124.40	123.24	0
2021-12-20	126.20	126.20	126.20	126.20	125.02	0
2021-12-17	126.20	126.20	126.20	126.20	125.02	0
2021-12-16	127.15	127.15	127.15	127.15	125.97	0
2021-12-15	126.05	126.05	126.05	126.05	124.88	0
2021-12-14	125.80	125.80	125.80	125.80	124.63	0
2021-12-13	126.55	126.55	126.55	126.55	125.37	0
2021-12-10	125.10	126.15	124.25	126.05	124.88	504
2021-12-09	124.90	124.90	124.90	124.90	123.74	0
2021-12-08	123.40	123.40	123.40	123.40	122.25	0
2021-12-07	123.05	123.05	123.05	123.05	121.90	0
2021-12-06	123.05	123.05	123.05	123.05	121.73	0
2021-12-03	122.05	122.05	122.05	122.05	120.74	0
2021-12-02	122.05	122.05	122.05	122.05	120.74	0
2021-12-01	123.50	123.50	123.50	123.50	122.18	0
2021-11-30	122.50	122.50	122.50	122.50	121.19	0
2021-11-29	124.30	124.30	124.30	124.30	122.97	0
2021-11-26	127.60	127.60	127.60	127.60	126.23	0
2021-11-25	127.60	127.60	127.60	127.60	126.23	0
2021-11-24	127.55	127.55	127.55	127.55	126.18	0
2021-11-23	126.50	126.50	126.50	126.50	125.14	0
2021-11-22	127.15	127.15	127.15	127.15	125.79	0
2021-11-19	125.30	125.30	125.30	125.30	123.96	0
2021-11-18	124.55	124.55	124.55	124.55	123.22	0
2021-11-17	124.30	124.30	124.30	124.30	122.97	0
2021-11-16	122.65	122.65	122.65	122.65	121.34	0
2021-11-15	122.65	122.65	122.65	122.65	121.34	0
2021-11-12	122.05	122.05	122.05	122.05	120.74	0
2021-11-11	121.60	121.60	121.60	121.60	120.30	0
2021-11-10	121.25	121.25	121.25	121.25	119.95	0

← NewerPage 21 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.