Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	85.020	85.660	84.810	85.190	20.414	8,065,856
2022-01-05	86.770	87.200	85.080	85.120	20.397	7,046,224
2022-01-04	86.920	87.530	86.560	86.770	20.793	8,686,048
2022-01-03	87.800	88.000	86.390	86.500	20.728	7,705,056
2021-12-31	86.970	87.860	86.940	87.460	20.958	4,855,772
2021-12-30	88.080	88.450	86.891	87.020	20.853	3,337,788
2021-12-29	86.920	88.329	86.820	87.940	21.073	4,754,984
2021-12-28	87.000	87.375	86.560	87.120	20.877	4,522,764
2021-12-27	85.290	86.940	85.290	86.930	20.831	3,879,796
2021-12-23	84.330	85.650	84.270	85.060	20.383	5,461,280
2021-12-22	82.960	84.070	82.740	83.990	20.127	6,812,196
2021-12-21	81.960	83.100	81.690	83.060	19.904	5,118,956
2021-12-20	81.160	81.640	80.070	81.140	19.444	5,779,096
2021-12-17	83.220	84.080	82.160	82.480	19.717	14,137,472
2021-12-16	84.690	84.860	83.200	83.550	19.973	10,052,352
2021-12-15	82.710	84.430	82.170	84.370	20.169	8,307,292
2021-12-14	83.270	83.400	81.850	82.470	19.714	5,929,588
2021-12-13	84.250	84.340	82.851	83.600	19.985	8,877,388
2021-12-10	83.680	84.360	83.360	84.270	20.145	7,820,096
2021-12-09	82.990	83.550	82.980	83.110	19.867	5,285,388
2021-12-08	84.220	84.300	83.160	83.540	19.970	5,335,248
2021-12-07	83.850	84.260	83.360	83.850	20.044	7,618,692
2021-12-06	82.550	83.190	81.700	82.750	19.781	8,469,172
2021-12-03	82.120	82.850	80.980	81.670	19.523	11,545,768
2021-12-02	80.100	82.070	80.020	81.460	19.473	7,862,256
2021-12-01	82.180	82.920	79.950	79.990	19.122	11,565,604
2021-11-30	81.570	82.670	80.370	80.580	19.263	15,948,980
2021-11-29	82.420	83.680	82.340	82.930	19.824	8,854,892
2021-11-26	82.580	82.860	81.080	81.620	19.511	8,902,512
2021-11-24	84.420	84.800	83.645	84.300	20.152	8,055,648
2021-11-23	84.480	84.860	83.750	84.800	20.271	7,239,700
2021-11-22	85.430	86.050	84.190	84.260	20.142	7,203,236
2021-11-19	84.900	85.780	84.550	85.140	20.353	6,615,872
2021-11-18	85.060	85.370	83.960	84.760	20.262	5,857,484
2021-11-17	84.930	85.252	84.440	84.900	20.295	7,528,684
2021-11-16	84.710	85.620	84.570	85.040	20.329	12,821,476
2021-11-15	84.050	85.000	83.570	84.960	20.310	10,402,572
2021-11-12	83.160	84.390	82.610	84.020	20.085	6,973,268
2021-11-11	82.440	83.180	81.920	82.820	19.798	7,741,992
2021-11-10	81.750	82.560	81.600	82.290	19.671	8,023,744
2021-11-09	81.760	82.315	81.400	82.290	19.671	6,762,124
2021-11-08	82.000	82.340	81.240	81.650	19.518	8,860,960
2021-11-05	80.000	81.530	79.765	81.440	19.468	8,974,496
2021-11-04	78.720	79.130	78.150	79.120	18.914	5,934,460
2021-11-03	77.580	78.510	76.960	78.370	18.734	5,370,976
2021-11-02	76.920	78.700	76.920	77.840	18.608	8,726,072
2021-11-01	76.920	77.660	76.595	76.960	18.397	7,798,572
2021-10-29	76.300	77.250	76.200	76.770	18.352	7,415,684
2021-10-28	76.290	76.820	75.340	76.630	18.318	13,489,632
2021-10-27	77.200	77.910	75.610	75.770	18.113	12,239,760
2021-10-26	79.220	79.370	78.720	78.760	18.828	7,916,120
2021-10-25	79.420	79.600	78.725	79.120	18.914	6,323,808
2021-10-22	79.500	80.120	79.050	79.300	18.957	5,613,624
2021-10-21	78.360	79.725	78.360	79.490	19.002	8,909,112
2021-10-20	77.950	78.580	77.780	78.350	18.730	5,819,536
2021-10-19	78.000	78.100	77.340	77.830	18.605	5,180,412
2021-10-18	76.620	77.760	76.190	77.480	18.522	6,124,524
2021-10-15	76.830	77.130	76.510	77.070	18.424	8,200,068
2021-10-14	75.140	76.450	74.920	76.430	18.271	6,609,788
2021-10-13	74.020	74.560	73.430	74.430	17.793	9,591,000

← NewerPage 21 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.