Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	68.620	69.550	68.010	68.290	16.505	6,713,180
2022-09-23	69.200	69.200	67.800	68.830	16.636	12,123,212
2022-09-22	71.530	71.630	69.520	69.550	16.810	7,924,916
2022-09-21	72.460	73.900	71.785	71.810	17.356	9,096,668
2022-09-20	72.540	72.640	71.500	72.150	17.438	11,633,304
2022-09-19	71.980	73.210	71.840	73.170	17.685	9,073,168
2022-09-16	72.080	72.970	71.560	72.730	17.530	14,034,208
2022-09-15	73.890	74.160	72.810	72.890	17.569	6,192,304
2022-09-14	74.200	74.390	73.220	73.930	17.819	6,577,496
2022-09-13	74.840	75.407	73.940	74.200	17.884	9,983,188
2022-09-12	76.170	76.400	75.620	76.400	18.415	11,071,796
2022-09-09	75.380	76.280	75.140	75.900	18.294	5,641,776
2022-09-08	73.840	74.910	73.450	74.880	18.048	5,215,200
2022-09-07	73.010	74.480	72.900	74.250	17.896	6,199,864
2022-09-06	72.810	73.400	72.090	72.820	17.552	6,796,528
2022-09-02	74.640	74.920	72.210	72.580	17.494	4,666,820
2022-09-01	73.200	73.510	72.230	73.450	17.704	5,736,224
2022-08-31	74.330	74.560	73.470	73.530	17.723	6,405,400
2022-08-30	75.030	75.120	73.820	74.170	17.877	5,374,504
2022-08-29	74.800	75.540	74.707	74.760	18.019	3,932,944
2022-08-26	78.350	78.450	75.390	75.470	18.190	5,252,928
2022-08-25	77.470	78.380	77.320	78.370	18.889	4,987,892
2022-08-24	77.380	77.540	76.920	77.040	18.569	4,334,352
2022-08-23	77.430	78.150	77.300	77.500	18.680	4,242,516
2022-08-22	77.840	78.280	77.180	77.420	18.660	4,375,132
2022-08-19	79.640	79.820	78.750	79.210	19.092	6,738,940
2022-08-18	80.020	80.430	79.680	80.140	19.316	5,775,676
2022-08-17	78.970	79.990	78.540	79.640	19.196	7,677,444
2022-08-16	79.440	79.910	79.230	79.570	19.179	4,216,436
2022-08-15	78.980	80.370	78.980	79.630	19.193	4,976,816
2022-08-12	78.290	79.530	78.210	79.480	19.157	5,333,760
2022-08-11	78.460	78.990	77.785	77.890	18.774	5,483,412
2022-08-10	77.930	78.700	77.490	78.330	18.880	7,491,328
2022-08-09	76.980	77.260	76.175	76.380	18.410	4,915,848
2022-08-08	77.920	78.270	77.350	77.580	18.699	6,313,260
2022-08-05	76.620	77.590	76.380	77.540	18.689	5,403,996
2022-08-04	77.350	77.775	77.140	77.510	18.682	6,485,088
2022-08-03	76.680	77.600	76.360	77.200	18.607	8,238,760
2022-08-02	76.000	77.314	75.950	76.440	18.424	8,973,528
2022-08-01	76.170	77.620	76.170	76.520	18.444	9,848,556
2022-07-29	76.540	77.420	76.270	77.130	18.591	13,691,032
2022-07-28	74.910	77.010	74.620	76.710	18.489	10,727,684
2022-07-27	71.480	74.860	71.400	74.430	17.940	13,422,196
2022-07-26	69.640	69.840	69.000	69.530	16.759	7,921,164
2022-07-25	69.940	69.980	68.980	69.590	16.773	5,713,108
2022-07-22	70.000	70.500	69.270	69.820	16.829	7,696,248
2022-07-21	68.950	69.950	68.640	69.950	16.860	6,030,692
2022-07-20	67.580	68.940	67.460	68.700	16.559	5,980,220
2022-07-19	66.060	67.750	66.060	67.650	16.306	6,693,816
2022-07-18	66.390	66.680	64.960	65.220	15.720	5,067,900
2022-07-15	65.740	66.170	65.170	66.120	15.937	6,329,148
2022-07-14	64.240	64.830	63.165	64.740	15.604	6,806,328
2022-07-13	63.280	64.630	63.080	64.170	15.467	4,941,468
2022-07-12	65.020	65.480	64.150	64.380	15.517	8,006,268
2022-07-11	65.290	65.610	64.750	64.970	15.660	6,510,056
2022-07-08	65.570	66.230	65.095	65.880	15.879	6,975,964
2022-07-07	65.000	66.020	64.610	65.820	15.865	10,275,056
2022-07-06	64.290	65.000	63.860	64.460	15.537	9,037,068
2022-07-05	62.650	63.970	61.780	63.950	15.414	8,948,844
2022-07-01	63.930	64.610	62.895	63.750	15.366	7,778,696

← NewerPage 18 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.