Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	156.50	160.03	156.12	157.43	78.593	12,635,534
2026-07-22	153.99	158.53	153.62	157.51	78.633	12,096,242
2026-07-21	155.05	158.08	152.87	157.81	78.783	12,974,374
2026-07-20	152.00	154.78	150.21	150.51	75.139	9,524,928
2026-07-17	149.76	153.51	146.04	151.20	75.483	13,398,662
2026-07-16	154.42	157.00	152.47	153.14	76.451	10,972,898
2026-07-15	160.37	160.67	154.14	157.04	78.398	14,808,716
2026-07-14	158.09	159.98	155.30	158.37	79.062	10,415,870
2026-07-13	158.34	160.38	154.96	155.99	77.874	11,005,008
2026-07-10	161.56	162.45	157.14	159.06	79.407	11,898,342
2026-07-09	163.50	164.89	161.33	162.24	80.994	12,248,342
2026-07-08	154.80	158.55	153.15	158.22	78.988	12,526,002
2026-07-07	161.83	163.33	156.24	158.61	79.182	10,920,654
2026-07-06	168.00	169.37	164.69	166.81	83.276	15,250,236
2026-07-02	170.01	173.00	161.36	164.59	82.168	16,609,286
2026-07-01	174.14	174.14	167.53	172.22	85.977	16,022,922
2026-06-30	167.17	178.52	167.15	176.32	88.024	28,837,460
2026-06-29	164.26	166.90	159.73	166.42	83.081	12,393,194
2026-06-26	162.47	165.94	160.66	163.72	81.733	23,722,186
2026-06-25	166.15	168.72	163.80	165.15	82.447	16,971,242
2026-06-24	157.34	166.33	156.21	162.78	81.264	17,330,962
2026-06-23	159.71	162.27	158.50	158.70	79.227	20,021,100
2026-06-22	166.36	168.75	164.05	165.96	82.727	17,169,698
2026-06-18	165.32	166.35	162.67	163.96	81.730	25,638,872
2026-06-17	161.03	164.18	159.87	161.11	80.309	17,425,810
2026-06-16	158.59	162.10	157.07	158.81	79.163	16,445,906
2026-06-15	156.55	159.36	154.81	158.59	79.053	18,072,890
2026-06-12	153.77	155.29	151.78	153.80	76.665	18,786,062
2026-06-11	150.44	153.29	147.70	152.46	75.997	23,819,226
2026-06-10	153.00	159.80	149.06	149.22	74.382	24,139,100
2026-06-09	147.46	154.92	145.22	154.07	76.800	30,864,186
2026-06-08	144.03	145.95	141.86	143.60	71.581	15,013,008
2026-06-05	143.25	144.97	138.20	138.81	69.193	14,336,296
2026-06-04	145.27	147.84	141.82	146.77	73.161	11,238,736
2026-06-03	148.60	151.92	146.01	147.62	73.585	17,160,470
2026-06-02	146.66	149.54	141.50	148.40	73.974	22,883,598
2026-06-01	146.95	148.65	144.20	146.34	72.947	17,435,900
2026-05-29	148.94	151.62	146.00	148.76	74.153	27,397,506
2026-05-28	141.02	148.34	139.89	147.68	73.615	27,590,654
2026-05-27	139.71	141.99	138.17	140.24	69.906	20,149,558
2026-05-26	136.88	143.75	136.20	139.56	69.567	33,187,416
2026-05-22	127.12	132.59	127.12	132.06	65.828	35,469,820
2026-05-21	122.28	125.17	121.41	124.86	62.239	17,174,292
2026-05-20	119.97	123.10	119.60	123.05	61.337	19,128,152
2026-05-19	119.72	120.32	118.01	119.20	59.418	21,523,898
2026-05-18	125.41	125.74	120.16	121.72	60.674	19,778,544
2026-05-15	128.39	128.70	124.72	125.00	62.309	20,704,926
2026-05-14	124.93	129.44	123.55	129.19	64.398	21,698,064
2026-05-13	129.95	129.98	123.55	124.64	62.130	22,622,138
2026-05-12	123.94	128.17	123.60	127.87	63.740	31,918,744
2026-05-11	127.97	128.41	121.43	122.47	61.048	49,511,842
2026-05-08	137.58	137.80	127.63	128.03	63.820	36,381,944
2026-05-07	139.11	139.11	134.39	136.62	68.102	18,005,412
2026-05-06	138.00	140.88	137.02	138.47	69.024	21,068,752
2026-05-05	143.45	144.12	135.92	136.69	68.136	23,397,584
2026-05-04	143.45	143.95	140.19	141.03	70.300	14,388,326
2026-05-01	146.48	146.67	142.28	142.30	70.933	11,547,830
2026-04-30	151.94	152.84	143.61	147.27	73.410	18,627,914
2026-04-29	154.00	154.92	146.55	148.38	73.964	28,648,648
2026-04-28	144.00	147.41	142.26	143.72	71.641	19,743,176

← NewerPage 2 of 5 · 250 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.