Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	75.190	75.440	73.850	74.000	17.690	6,463,224
2021-10-11	75.480	75.960	75.050	75.070	17.945	5,501,596
2021-10-08	75.770	76.020	75.380	75.740	18.106	5,362,116
2021-10-07	75.270	76.050	75.270	75.600	18.072	4,907,236
2021-10-06	73.730	74.580	73.170	74.530	17.816	7,176,184
2021-10-05	73.940	75.045	73.610	74.590	17.831	7,820,540
2021-10-04	74.170	74.540	73.170	73.540	17.580	8,599,216
2021-10-01	73.650	75.010	73.030	74.610	17.836	10,980,964
2021-09-30	74.740	75.240	73.200	73.230	17.506	13,759,780
2021-09-29	75.900	76.170	74.420	74.540	17.819	17,507,084
2021-09-28	76.490	77.330	75.570	75.640	18.082	16,619,492
2021-09-27	77.160	77.690	76.850	77.270	18.471	8,194,964
2021-09-24	76.610	77.680	76.610	77.490	18.524	6,153,864
2021-09-23	75.970	77.220	75.840	77.040	18.416	7,826,716
2021-09-22	74.570	76.310	74.470	75.560	18.063	10,468,148
2021-09-21	74.700	74.700	73.350	73.870	17.659	8,404,656
2021-09-20	74.490	74.740	73.580	74.200	17.738	11,603,708
2021-09-17	76.120	76.420	75.410	75.720	18.066	19,256,700
2021-09-16	76.250	76.810	75.810	76.470	18.245	8,154,268
2021-09-15	75.560	76.480	75.560	76.410	18.231	8,096,184
2021-09-14	76.200	76.200	75.260	75.730	18.069	8,145,480
2021-09-13	75.890	76.120	75.155	75.920	18.114	12,460,952
2021-09-10	75.670	76.380	75.320	75.360	17.980	7,533,860
2021-09-09	75.510	76.040	75.200	75.220	17.947	8,499,404
2021-09-08	75.850	75.975	74.980	75.560	18.028	7,684,376
2021-09-07	76.830	76.960	75.940	75.980	18.128	7,497,732
2021-09-03	76.650	77.085	76.560	77.040	18.381	5,312,092
2021-09-02	76.670	76.880	76.280	76.840	18.333	6,637,484
2021-09-01	76.670	76.750	76.130	76.340	18.214	7,935,424
2021-08-31	77.050	77.050	76.120	76.630	18.283	8,521,548
2021-08-30	76.920	77.250	76.550	76.930	18.355	5,072,884
2021-08-27	75.930	77.000	75.900	76.750	18.312	8,902,104
2021-08-26	75.890	76.030	75.400	75.620	18.042	6,240,000
2021-08-25	75.290	75.900	75.240	75.780	18.081	5,971,120
2021-08-24	75.390	75.820	75.262	75.340	17.976	9,932,584
2021-08-23	74.800	75.400	74.490	75.260	17.956	7,866,536
2021-08-20	74.140	74.560	73.990	74.470	17.768	14,730,152
2021-08-19	73.350	74.263	73.040	74.120	17.684	8,490,984
2021-08-18	73.930	74.640	73.750	73.910	17.634	9,407,520
2021-08-17	74.240	74.240	73.370	74.110	17.682	8,350,188
2021-08-16	73.890	74.520	73.570	74.500	17.775	6,244,064
2021-08-13	73.830	74.115	73.660	73.990	17.653	4,694,752
2021-08-12	73.690	73.980	73.430	73.910	17.634	7,282,444
2021-08-11	73.480	73.770	73.310	73.720	17.589	5,253,360
2021-08-10	73.500	73.780	73.170	73.630	17.568	5,366,252
2021-08-09	73.350	73.720	73.120	73.430	17.520	5,920,324
2021-08-06	73.740	73.850	73.410	73.630	17.568	6,117,020
2021-08-05	73.780	73.960	73.244	73.680	17.579	7,598,968
2021-08-04	73.800	74.060	73.190	73.550	17.548	8,717,340
2021-08-03	72.960	73.990	72.870	73.830	17.615	14,075,184
2021-08-02	72.850	73.090	72.345	72.680	17.341	12,950,428
2021-07-30	71.650	72.610	71.565	72.490	17.296	9,900,196
2021-07-29	71.420	72.300	71.340	71.960	17.169	14,157,960
2021-07-28	70.650	71.700	70.410	70.770	16.885	18,439,660
2021-07-27	70.380	70.640	69.780	70.390	16.795	11,264,244
2021-07-26	70.830	71.120	70.440	70.740	16.878	9,487,220
2021-07-23	70.670	71.010	70.290	71.000	16.940	8,386,408
2021-07-22	70.340	70.630	69.630	70.030	16.709	9,834,708
2021-07-21	68.910	70.210	68.900	70.150	16.737	13,851,344
2021-07-20	67.790	68.930	67.490	68.610	16.370	8,953,500

← NewerPage 22 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.