Amphenol Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.520 | 81.665 | 79.205 | 79.350 | 79.350 | 12,029,588 |
| 2026-10-15 | 80.380 | 81.725 | 78.370 | 81.490 | 81.490 | 15,670,165 |
| 2026-10-14 | 84.830 | 85.580 | 82.290 | 82.690 | 82.690 | 9,270,060 |
| 2026-10-13 | 84.650 | 86.130 | 83.745 | 85.890 | 85.890 | 8,219,660 |
| 2026-10-12 | 86.930 | 87.080 | 85.670 | 86.190 | 86.190 | 10,228,186 |
| 2026-10-09 | 86.580 | 87.550 | 86.034 | 87.240 | 87.240 | 8,339,917 |
| 2026-10-08 | 86.230 | 87.405 | 83.960 | 85.320 | 85.320 | 13,022,012 |
| 2026-10-07 | 87.210 | 88.280 | 86.440 | 87.550 | 87.550 | 9,195,188 |
| 2026-10-06 | 88.700 | 89.930 | 88.210 | 88.620 | 88.620 | 9,355,487 |
| 2026-10-05 | 86.750 | 87.700 | 86.610 | 87.270 | 87.270 | 9,550,812 |
| 2026-10-02 | 86.820 | 88.020 | 85.720 | 86.960 | 86.960 | 10,765,273 |
| 2026-10-01 | 85.000 | 87.090 | 83.630 | 85.670 | 85.670 | 11,889,407 |
| 2026-09-30 | 85.445 | 85.810 | 83.830 | 84.300 | 84.300 | 15,838,917 |
| 2026-09-29 | 86.080 | 86.217 | 83.710 | 84.340 | 84.340 | 10,623,739 |
| 2026-09-28 | 84.160 | 85.710 | 82.520 | 84.620 | 84.620 | 13,939,504 |
| 2026-09-25 | 83.905 | 85.010 | 83.480 | 84.090 | 84.090 | 10,152,166 |
| 2026-09-24 | 80.485 | 83.530 | 80.050 | 83.080 | 83.080 | 11,712,127 |
| 2026-09-23 | 83.380 | 83.400 | 81.375 | 82.190 | 82.190 | 13,005,439 |
| 2026-09-22 | 80.190 | 83.370 | 79.510 | 82.840 | 82.840 | 13,245,487 |
| 2026-09-21 | 79.255 | 81.210 | 78.880 | 80.720 | 80.595 | 11,656,292 |
| 2026-09-18 | 78.330 | 79.300 | 77.402 | 77.550 | 77.430 | 29,785,538 |
| 2026-09-17 | 78.860 | 79.080 | 77.080 | 78.370 | 78.249 | 8,542,528 |
| 2026-09-16 | 79.020 | 79.020 | 76.740 | 77.260 | 77.140 | 8,899,920 |
| 2026-09-15 | 78.480 | 79.144 | 77.090 | 77.650 | 77.530 | 8,669,340 |
| 2026-09-14 | 81.200 | 81.600 | 78.360 | 78.550 | 78.428 | 12,208,528 |
| 2026-09-11 | 82.420 | 84.480 | 82.180 | 83.920 | 83.790 | 11,037,067 |
| 2026-09-10 | 80.000 | 80.850 | 79.230 | 80.250 | 80.126 | 13,082,754 |
| 2026-09-09 | 80.980 | 82.280 | 80.872 | 81.340 | 81.214 | 9,564,300 |
| 2026-09-08 | 83.560 | 84.000 | 81.575 | 81.760 | 81.633 | 10,103,452 |
| 2026-09-04 | 82.840 | 83.840 | 81.845 | 82.780 | 82.652 | 11,224,535 |
| 2026-09-03 | 80.820 | 82.160 | 79.330 | 82.070 | 81.943 | 10,189,410 |
| 2026-09-02 | 160.06 | 162.32 | 155.41 | 160.08 | 79.916 | 13,283,998 |
| 2026-09-01 | 159.11 | 163.29 | 156.64 | 163.18 | 81.464 | 15,437,714 |
| 2026-08-31 | 156.41 | 159.70 | 155.93 | 158.55 | 79.152 | 11,054,810 |
| 2026-08-28 | 161.25 | 161.49 | 157.63 | 157.74 | 78.748 | 8,457,224 |
| 2026-08-27 | 163.30 | 163.30 | 160.37 | 161.38 | 80.565 | 10,266,212 |
| 2026-08-26 | 159.07 | 162.62 | 158.96 | 161.34 | 80.545 | 11,862,208 |
| 2026-08-25 | 159.66 | 159.68 | 157.27 | 158.78 | 79.267 | 10,831,606 |
| 2026-08-24 | 155.00 | 156.30 | 151.50 | 155.55 | 77.655 | 10,528,862 |
| 2026-08-21 | 156.50 | 158.41 | 153.81 | 157.01 | 78.383 | 12,564,414 |
| 2026-08-20 | 155.75 | 156.70 | 152.82 | 153.11 | 76.436 | 10,837,448 |
| 2026-08-19 | 162.00 | 163.25 | 155.56 | 156.04 | 77.899 | 12,079,580 |
| 2026-08-18 | 165.20 | 166.38 | 158.10 | 159.57 | 79.661 | 15,074,600 |
| 2026-08-17 | 167.95 | 172.06 | 166.45 | 170.87 | 85.303 | 12,607,068 |
| 2026-08-14 | 165.65 | 167.89 | 165.25 | 167.11 | 83.426 | 8,964,632 |
| 2026-08-13 | 169.82 | 170.40 | 165.27 | 165.75 | 82.747 | 8,386,240 |
| 2026-08-12 | 172.14 | 172.82 | 168.18 | 169.96 | 84.848 | 10,446,330 |
| 2026-08-11 | 170.41 | 172.26 | 167.16 | 167.23 | 83.486 | 7,906,268 |
| 2026-08-10 | 171.43 | 171.71 | 167.63 | 167.70 | 83.720 | 11,168,278 |
| 2026-08-07 | 171.65 | 172.41 | 166.88 | 169.18 | 84.459 | 12,124,172 |
| 2026-08-06 | 169.74 | 176.33 | 168.67 | 170.61 | 85.173 | 10,721,708 |
| 2026-08-05 | 172.31 | 174.84 | 170.60 | 172.24 | 85.987 | 12,288,462 |
| 2026-08-04 | 170.47 | 172.90 | 165.59 | 171.33 | 85.532 | 16,347,374 |
| 2026-08-03 | 157.73 | 164.16 | 155.36 | 163.34 | 81.544 | 14,323,708 |
| 2026-07-31 | 164.83 | 167.23 | 159.85 | 160.70 | 80.226 | 18,559,802 |
| 2026-07-30 | 159.71 | 161.21 | 154.72 | 159.82 | 79.786 | 21,533,262 |
| 2026-07-29 | 152.30 | 159.28 | 149.42 | 150.31 | 75.039 | 24,376,700 |
| 2026-07-28 | 145.44 | 146.00 | 139.67 | 143.85 | 71.814 | 20,231,014 |
| 2026-07-27 | 155.50 | 155.50 | 146.75 | 149.28 | 74.524 | 11,134,902 |
| 2026-07-24 | 156.30 | 158.86 | 151.29 | 152.67 | 76.217 | 11,212,032 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-09-03 | 2:1 |
| 2024-06-12 | 2:1 |
| 2021-03-05 | 2:1 |
| 2014-10-10 | 2:1 |
| 2007-04-02 | 2:1 |
| 2004-03-30 | 2:1 |
| 2000-04-26 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1250 USD |
| 2026-06-23 | 0.2500 USD |
| 2026-03-23 | 0.2500 USD |
| 2025-12-16 | 0.2500 USD |
| 2025-09-16 | 0.1650 USD |
| 2025-06-17 | 0.1650 USD |
| 2025-03-18 | 0.1650 USD |
| 2024-12-17 | 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 |
| 2022-09-19 | 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.