Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	63.480	64.970	63.290	64.380	15.517	9,258,768
2022-06-29	64.880	64.880	63.300	64.370	15.515	8,227,796
2022-06-28	66.470	66.890	64.610	64.720	15.599	7,046,748
2022-06-27	65.920	66.685	65.350	66.120	15.937	10,175,552
2022-06-24	64.880	65.940	64.630	65.850	15.872	13,244,836
2022-06-23	63.560	64.110	62.950	64.030	15.433	8,321,500
2022-06-22	62.820	63.990	62.580	63.350	15.269	12,361,244
2022-06-21	64.030	64.030	62.980	63.410	15.284	10,403,508
2022-06-17	62.470	63.465	61.670	62.900	15.161	15,191,336
2022-06-16	64.470	64.640	61.900	62.510	15.018	9,844,288
2022-06-15	66.150	67.120	65.140	66.120	15.886	8,391,408
2022-06-14	65.570	66.020	65.000	65.530	15.744	10,072,844
2022-06-13	66.090	66.720	64.960	65.220	15.670	11,159,196
2022-06-10	67.920	68.360	66.790	67.550	16.229	9,713,916
2022-06-09	70.160	70.670	69.020	69.140	16.611	5,894,580
2022-06-08	71.030	71.410	70.280	70.500	16.938	5,301,688
2022-06-07	70.600	71.650	70.320	71.590	17.200	6,584,032
2022-06-06	71.600	72.440	71.070	71.250	17.118	6,393,460
2022-06-03	71.000	71.305	70.560	70.880	17.029	8,108,076
2022-06-02	69.470	72.020	69.140	71.980	17.294	7,422,084
2022-06-01	71.000	71.230	68.910	69.280	16.645	11,864,548
2022-05-31	70.890	71.440	69.980	70.860	17.025	15,118,228
2022-05-27	70.740	71.780	70.740	71.330	17.138	12,951,260
2022-05-26	69.050	70.330	68.610	69.920	16.799	8,861,992
2022-05-25	68.570	69.320	68.000	68.750	16.518	10,631,744
2022-05-24	69.020	69.400	67.760	68.990	16.575	7,579,688
2022-05-23	68.940	69.620	68.320	69.400	16.674	8,500,404
2022-05-20	68.380	68.530	66.710	68.430	16.441	10,788,216
2022-05-19	67.350	68.390	66.990	67.590	16.239	12,806,392
2022-05-18	70.200	70.740	67.790	67.970	16.330	8,026,972
2022-05-17	71.030	71.270	70.180	71.110	17.085	7,197,256
2022-05-16	69.760	70.190	68.990	69.540	16.708	6,267,344
2022-05-13	69.280	70.960	69.150	70.470	16.931	7,639,024
2022-05-12	67.990	68.960	67.400	68.630	16.489	9,112,424
2022-05-11	68.840	70.140	68.240	68.370	16.426	9,455,792
2022-05-10	70.340	70.540	68.150	69.040	16.587	9,112,824
2022-05-09	69.420	70.470	68.830	69.090	16.599	9,796,836
2022-05-06	70.520	70.815	69.140	70.420	16.919	9,609,288
2022-05-05	73.080	73.230	70.370	71.160	17.097	6,715,240
2022-05-04	72.150	74.000	71.470	73.940	17.765	8,872,620
2022-05-03	71.810	72.505	71.460	71.970	17.291	7,711,572
2022-05-02	71.405	72.160	69.870	71.590	17.200	10,213,116
2022-04-29	72.890	73.630	71.400	71.500	17.178	15,289,792
2022-04-28	71.330	73.880	70.940	73.550	17.671	15,348,348
2022-04-27	69.390	71.820	68.730	70.160	16.856	10,922,968
2022-04-26	70.340	70.560	68.490	68.550	16.470	11,387,200
2022-04-25	69.070	70.840	68.330	70.710	16.989	9,407,588
2022-04-22	71.180	71.730	69.370	69.440	16.683	8,162,076
2022-04-21	73.450	73.590	71.440	71.620	17.207	7,626,684
2022-04-20	71.860	73.270	71.860	72.540	17.428	10,600,364
2022-04-19	70.630	71.280	70.260	71.110	17.085	24,568,512
2022-04-18	70.140	71.030	69.847	70.430	16.921	12,377,700
2022-04-14	71.910	72.100	70.320	70.380	16.909	12,212,032
2022-04-13	71.830	72.195	71.550	71.910	17.277	9,814,244
2022-04-12	72.320	73.000	71.460	71.800	17.250	11,440,468
2022-04-11	72.840	73.050	71.610	71.740	17.236	8,841,304
2022-04-08	73.740	74.020	72.935	73.280	17.606	6,608,884
2022-04-07	72.990	74.290	72.620	73.970	17.772	9,399,664
2022-04-06	73.520	73.740	72.650	73.060	17.553	10,503,168
2022-04-05	75.760	75.900	74.170	74.390	17.873	8,245,172

← NewerPage 19 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.