Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 0HF7.LSE stock page

Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	199.57	199.57	196.73	196.73	196.43	4
2025-11-05	198.44	199.02	198.44	199.02	198.71	189
2025-11-04	195.88	198.44	195.88	197.29	196.98	1,316
2025-11-03	202.92	206.90	196.96	198.12	197.81	1,195
2025-10-31	198.28	202.59	197.44	202.44	202.13	719
2025-10-30	196.00	199.57	192.68	198.98	198.67	2,138
2025-10-29	185.86	186.54	184.47	184.47	184.18	106
2025-10-28	186.73	187.62	184.69	185.41	185.12	39
2025-10-27	187.43	188.48	186.03	186.03	185.74	21
2025-10-24	189.95	189.95	187.78	187.78	187.49	604
2025-10-23	185.60	187.91	185.01	187.91	187.61	108
2025-10-22	188.33	188.33	186.13	186.13	185.84	249
2025-10-21	186.47	188.47	186.44	188.47	188.18	412
2025-10-20	186.97	187.69	186.04	187.41	187.12	229

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.3100 USD
2025-09-12	0.3100 USD
2025-06-12	0.3100 USD
2025-03-13	0.3100 USD
2024-12-06	0.2800 USD
2024-09-13	0.2800 USD
2024-06-14	0.2800 USD
2024-03-07	0.2800 USD
2023-12-07	0.2500 USD
2023-09-13	0.2500 USD
2023-06-09	0.2500 USD
2023-03-09	0.2500 USD
2022-12-06	0.2200 USD
2022-09-13	0.2200 USD
2022-06-09	0.2200 USD
2022-03-09	0.2200 USD
2021-12-07	0.2000 USD
2021-09-13	0.2000 USD
2021-06-11	0.2000 USD
2021-03-12	0.2000 USD
2020-12-04	0.1800 USD
2020-09-11	0.1800 USD
2020-06-11	0.1800 USD
2020-03-12	0.1800 USD
2019-12-05	0.1400 USD
2019-09-13	0.1400 USD
2019-06-13	0.1400 USD
2019-03-14	0.1400 USD

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