Amphenol Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 80.140 | 81.990 | 79.470 | 79.860 | 79.860 | 9,852 |
| 2026-10-20 | 79.520 | 81.020 | 77.911 | 79.100 | 79.100 | 14,559 |
| 2026-10-19 | 79.550 | 82.930 | 79.530 | 80.700 | 80.700 | 28,888 |
| 2026-10-16 | 81.940 | 83.080 | 79.680 | 79.710 | 79.710 | 9,842 |
| 2026-10-15 | 81.450 | 83.700 | 78.410 | 80.564 | 80.564 | 18,005 |
| 2026-10-14 | 85.970 | 86.770 | 82.535 | 83.090 | 83.090 | 8,364 |
| 2026-10-13 | 85.100 | 88.000 | 82.650 | 85.480 | 85.480 | 6,722 |
| 2026-10-12 | 88.000 | 88.530 | 85.690 | 86.120 | 86.120 | 5,973 |
| 2026-10-09 | 85.150 | 88.660 | 85.150 | 86.890 | 86.890 | 33,092 |
| 2026-10-08 | 85.800 | 88.320 | 84.000 | 85.205 | 85.205 | 9,283 |
| 2026-10-07 | 90.000 | 91.865 | 86.500 | 87.820 | 87.820 | 4,923 |
| 2026-10-06 | 87.780 | 89.910 | 86.630 | 89.220 | 89.220 | 10,397 |
| 2026-10-05 | 87.280 | 88.750 | 85.800 | 87.040 | 87.040 | 20,404 |
| 2026-10-02 | 86.180 | 88.000 | 85.070 | 87.120 | 87.120 | 7,756 |
| 2026-10-01 | 85.680 | 87.040 | 83.700 | 86.130 | 86.130 | 5,738 |
| 2026-09-30 | 83.770 | 86.590 | 83.770 | 84.630 | 84.630 | 10,948 |
| 2026-09-29 | 84.500 | 86.200 | 83.720 | 84.350 | 84.350 | 9,337 |
| 2026-09-28 | 84.600 | 84.760 | 81.800 | 83.940 | 83.940 | 15,987 |
| 2026-09-25 | 82.240 | 85.030 | 82.240 | 84.080 | 84.080 | 18,578 |
| 2026-09-24 | 81.900 | 83.510 | 79.970 | 82.705 | 82.705 | 9,393 |
| 2026-09-23 | 83.650 | 84.130 | 81.390 | 82.160 | 82.160 | 4,788 |
| 2026-09-22 | 80.040 | 82.570 | 78.620 | 82.320 | 82.320 | 5,437 |
| 2026-09-21 | 78.020 | 81.080 | 78.020 | 80.660 | 80.660 | 7,641 |
| 2026-09-18 | 78.144 | 80.500 | 78.020 | 78.170 | 78.045 | 6,623 |
| 2026-09-17 | 79.590 | 80.500 | 77.080 | 77.830 | 77.706 | 6,481 |
| 2026-09-16 | 78.520 | 79.610 | 77.000 | 77.865 | 77.741 | 11,489 |
| 2026-09-15 | 80.100 | 80.100 | 77.100 | 77.740 | 77.616 | 4,274 |
| 2026-09-14 | 82.500 | 83.520 | 78.420 | 79.040 | 78.914 | 7,624 |
| 2026-09-11 | 78.510 | 84.035 | 78.510 | 83.850 | 83.716 | 6,258 |
| 2026-09-10 | 82.060 | 82.750 | 79.240 | 80.170 | 80.042 | 5,574 |
| 2026-09-09 | 81.800 | 83.560 | 79.739 | 81.225 | 81.095 | 11,484 |
| 2026-09-08 | 83.890 | 84.570 | 82.000 | 82.910 | 82.777 | 46,724 |
| 2026-09-04 | 82.700 | 84.170 | 81.590 | 82.840 | 82.708 | 7,186 |
| 2026-09-03 | 82.770 | 85.500 | 79.350 | 81.100 | 80.970 | 10,091 |
| 2026-09-02 | 158.80 | 164.00 | 155.11 | 159.07 | 79.408 | 3,966 |
| 2026-09-01 | 157.02 | 162.18 | 155.20 | 161.97 | 80.856 | 25,138 |
| 2026-08-28 | 165.40 | 165.40 | 157.91 | 158.35 | 79.048 | 9,104 |
| 2026-08-27 | 167.12 | 167.45 | 160.13 | 160.89 | 80.316 | 2,988 |
| 2026-08-26 | 160.35 | 162.43 | 155.35 | 161.37 | 80.556 | 10,316 |
| 2026-08-25 | 153.67 | 163.63 | 153.67 | 158.20 | 78.974 | 43,326 |
| 2026-08-24 | 157.01 | 159.95 | 151.25 | 155.14 | 77.446 | 33,360 |
| 2026-08-21 | 154.90 | 157.93 | 152.02 | 157.11 | 78.429 | 4,526 |
| 2026-08-20 | 157.95 | 161.26 | 153.02 | 154.33 | 77.042 | 24,190 |
| 2026-08-19 | 159.25 | 163.79 | 156.21 | 156.21 | 77.980 | 7,636 |
| 2026-08-18 | 168.59 | 172.52 | 158.24 | 158.55 | 79.148 | 27,310 |
| 2026-08-17 | 167.15 | 171.73 | 165.75 | 171.66 | 85.693 | 7,816 |
| 2026-08-14 | 166.30 | 169.87 | 165.00 | 167.23 | 83.481 | 5,834 |
| 2026-08-13 | 169.56 | 172.98 | 165.21 | 168.47 | 84.100 | 10,000 |
| 2026-08-12 | 167.67 | 172.90 | 167.67 | 171.04 | 85.383 | 4,118 |
| 2026-08-11 | 167.70 | 172.26 | 166.65 | 168.27 | 84.001 | 3,140 |
| 2026-08-10 | 169.88 | 172.79 | 164.25 | 169.33 | 84.530 | 4,756 |
| 2026-08-07 | 171.39 | 174.80 | 166.95 | 168.02 | 83.876 | 7,292 |
| 2026-08-06 | 19.775 | 161.80 | 19.775 | 19.775 | 9.872 | 740 |
| 2026-08-05 | 173.38 | 174.79 | 166.86 | 174.32 | 87.021 | 8,646 |
| 2026-08-04 | 165.00 | 172.35 | 162.98 | 171.25 | 85.488 | 11,596 |
| 2026-08-03 | 164.15 | 164.30 | 155.37 | 163.28 | 81.510 | 11,350 |
| 2026-07-31 | 162.00 | 168.00 | 159.90 | 161.45 | 80.596 | 4,700 |
| 2026-07-30 | 151.50 | 161.19 | 149.29 | 157.18 | 78.464 | 23,362 |
| 2026-07-29 | 142.51 | 158.80 | 142.26 | 151.07 | 75.414 | 10,894 |
| 2026-07-28 | 148.00 | 150.57 | 139.57 | 143.24 | 71.506 | 27,228 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.1250 USD |
| 2026-06-22 | 0.2500 USD |
| 2026-03-20 | 0.2500 USD |
| 2025-12-15 | 0.2500 USD |
| 2025-09-15 | 0.1650 USD |
| 2025-06-16 | 0.1650 USD |
| 2025-03-17 | 0.1650 USD |
| 2024-12-16 | 0.1650 USD |
| 2024-09-17 | 0.1650 USD |
| 2024-06-18 | 0.1100 USD |
| 2024-03-18 | 0.2200 USD |
| 2023-12-18 | 0.2200 USD |
| 2023-09-18 | 0.2100 USD |
| 2023-06-16 | 0.2100 USD |
| 2023-03-20 | 0.2100 USD |
| 2022-12-19 | 0.2100 USD |
| 2022-09-16 | 0.2000 USD |
| 2022-06-17 | 0.2000 USD |
| 2022-03-21 | 0.2000 USD |
| 2021-12-20 | 0.2000 USD |
| 2021-09-20 | 0.1450 USD |
| 2021-06-21 | 0.1450 USD |
| 2021-03-22 | 0.1450 USD |
| 2020-12-14 | 0.2900 USD |
| 2020-09-14 | 0.2500 USD |
| 2020-06-15 | 0.2500 USD |
| 2020-03-16 | 0.2500 USD |
| 2019-12-16 | 0.2500 USD |
| 2019-09-16 | 0.2500 USD |
| 2019-06-18 | 0.2300 USD |
| 2019-03-18 | 0.2300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.