Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	75.940	76.640	75.730	76.230	18.474	9,882,928
2022-12-19	77.380	77.640	75.560	75.950	18.406	8,866,568
2022-12-16	77.450	78.090	76.890	77.660	18.770	18,244,200
2022-12-15	80.470	80.590	78.040	78.150	18.888	8,797,744
2022-12-14	81.910	82.860	80.680	81.720	19.751	13,385,480
2022-12-13	82.000	82.740	80.760	81.970	19.812	14,295,400
2022-12-12	78.610	80.210	78.400	80.190	19.381	9,521,876
2022-12-09	79.380	79.730	78.440	78.510	18.975	5,646,880
2022-12-08	78.630	79.640	78.490	79.550	19.227	9,106,220
2022-12-07	77.990	78.690	77.570	78.060	18.867	6,062,216
2022-12-06	79.450	79.640	77.760	78.270	18.917	4,889,120
2022-12-05	79.990	80.080	78.870	79.480	19.210	8,215,280
2022-12-02	79.840	80.885	79.420	80.620	19.485	5,361,220
2022-12-01	81.000	81.310	80.240	80.870	19.546	6,623,340
2022-11-30	77.500	80.440	77.162	80.430	19.439	10,949,300
2022-11-29	77.810	78.270	76.950	77.400	18.707	6,655,436
2022-11-28	79.710	79.770	77.430	77.820	18.809	9,245,768
2022-11-25	80.000	80.680	79.730	80.340	19.418	3,174,760
2022-11-23	80.270	80.850	79.840	80.070	19.352	5,998,864
2022-11-22	79.270	80.240	78.990	80.080	19.355	13,109,444
2022-11-21	79.320	80.040	79.170	79.570	19.232	8,720,732
2022-11-18	80.090	80.200	79.010	79.710	19.265	7,540,736
2022-11-17	77.900	79.035	77.630	78.930	19.077	5,427,756
2022-11-16	79.460	80.060	78.910	79.100	19.118	6,934,084
2022-11-15	80.200	80.640	78.660	79.700	19.263	9,156,488
2022-11-14	79.120	80.085	78.650	78.670	19.014	8,348,720
2022-11-11	79.510	80.220	78.890	79.320	19.171	10,844,468
2022-11-10	77.000	79.155	76.720	79.060	19.108	13,133,832
2022-11-09	75.540	75.920	74.240	74.480	18.001	7,392,104
2022-11-08	76.070	76.600	75.180	75.950	18.357	9,286,968
2022-11-07	76.500	76.500	75.340	75.840	18.330	10,964,848
2022-11-04	75.590	76.410	74.410	76.270	18.434	10,812,472
2022-11-03	73.040	74.675	72.680	74.250	17.946	10,288,124
2022-11-02	76.190	76.670	73.950	74.030	17.893	10,775,364
2022-11-01	76.520	77.090	75.400	76.770	18.555	11,809,176
2022-10-31	75.940	76.820	75.740	75.830	18.328	9,929,988
2022-10-28	74.310	76.690	74.265	76.430	18.473	10,837,488
2022-10-27	73.770	74.370	73.020	73.890	17.859	14,341,464
2022-10-26	73.000	73.990	71.410	73.190	17.690	14,771,476
2022-10-25	71.210	72.899	71.210	72.750	17.583	11,295,072
2022-10-24	71.580	72.319	70.670	71.640	17.315	12,604,932
2022-10-21	68.990	71.850	68.990	71.550	17.293	10,501,408
2022-10-20	70.920	70.920	68.640	69.140	16.711	11,517,328
2022-10-19	69.390	70.180	69.260	70.090	16.940	8,126,324
2022-10-18	71.410	71.780	69.370	70.070	16.935	9,632,008
2022-10-17	68.275	69.660	68.275	69.370	16.766	8,991,048
2022-10-14	69.880	70.160	66.950	67.050	16.206	8,336,524
2022-10-13	65.690	69.650	65.210	69.260	16.740	10,763,412
2022-10-12	67.970	68.125	67.115	67.150	16.230	6,850,144
2022-10-11	68.950	69.080	67.360	67.680	16.358	8,585,020
2022-10-10	70.820	70.950	68.745	69.320	16.754	6,296,116
2022-10-07	71.360	71.490	69.830	70.170	16.960	9,291,136
2022-10-06	71.990	73.150	71.845	72.400	17.499	9,236,376
2022-10-05	70.680	72.320	70.580	71.880	17.373	6,504,632
2022-10-04	70.720	71.660	70.600	71.610	17.308	9,234,876
2022-10-03	67.740	69.790	67.420	69.390	16.771	7,640,128
2022-09-30	67.660	68.680	66.870	66.960	16.184	9,332,348
2022-09-29	68.610	68.610	67.350	67.920	16.416	6,483,136
2022-09-28	68.320	69.730	67.840	69.380	16.769	7,745,232
2022-09-27	69.120	69.380	67.730	68.290	16.505	10,067,120

← NewerPage 17 of 79 · 4,730 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.