Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	68.000	68.970	67.760	68.800	16.379	14,221,588
2021-04-22	67.980	68.425	67.440	67.600	16.094	13,378,040
2021-04-21	66.790	67.950	66.660	67.730	16.125	12,585,780
2021-04-20	67.230	67.620	66.560	66.790	15.901	6,126,944
2021-04-19	68.430	68.610	67.140	67.510	16.072	11,084,976
2021-04-16	68.840	68.980	68.330	68.480	16.303	24,397,232
2021-04-15	68.140	68.775	68.060	68.520	16.313	8,404,496
2021-04-14	68.020	68.450	67.560	67.710	16.120	11,596,208
2021-04-13	67.750	67.960	67.080	67.830	16.148	14,475,800
2021-04-12	67.780	68.590	67.540	67.720	16.122	12,211,852
2021-04-09	68.120	68.510	67.530	68.460	16.298	8,590,016
2021-04-08	67.710	68.070	66.920	68.060	16.203	12,069,044
2021-04-07	68.260	68.630	67.220	67.290	16.020	16,518,384
2021-04-06	68.480	68.600	67.850	68.280	16.255	8,597,128
2021-04-05	67.880	68.920	67.510	68.820	16.384	7,162,568
2021-04-01	66.740	67.170	65.540	67.050	15.963	10,890,380
2021-03-31	65.560	66.540	65.390	65.970	15.706	11,967,292
2021-03-30	66.080	66.420	65.140	65.590	15.615	10,347,900
2021-03-29	66.340	66.830	65.540	66.210	15.763	8,054,536
2021-03-26	64.940	66.600	64.670	66.490	15.829	9,623,020
2021-03-25	63.230	64.630	62.830	64.500	15.356	10,148,356
2021-03-24	63.210	64.440	63.070	63.650	15.153	8,206,072
2021-03-23	64.200	64.930	62.540	62.930	14.982	12,551,428
2021-03-22	64.260	65.065	63.850	64.710	15.406	9,378,024
2021-03-19	64.650	65.040	63.770	64.300	15.273	13,085,352
2021-03-18	64.820	66.040	64.740	65.000	15.440	9,556,632
2021-03-17	64.930	65.545	64.660	65.270	15.504	8,334,296
2021-03-16	66.220	66.720	64.880	65.310	15.513	11,674,640
2021-03-15	64.090	65.910	64.090	65.850	15.642	10,059,248
2021-03-12	63.470	64.190	63.380	64.090	15.224	8,627,832
2021-03-11	63.110	64.050	62.710	63.920	15.183	14,270,604
2021-03-10	62.320	63.020	62.050	62.090	14.748	12,685,500
2021-03-09	62.230	62.930	62.060	62.200	14.775	9,760,308
2021-03-08	61.590	62.560	60.670	61.340	14.570	12,974,920
2021-03-05	61.280	61.890	58.580	61.560	14.623	14,359,320
2021-03-04	125.29	125.48	119.24	120.08	14.262	19,024,424
2021-03-03	128.19	128.67	125.65	125.70	14.929	13,084,008
2021-03-02	130.11	130.99	128.86	129.03	15.325	10,886,712
2021-03-01	127.38	130.22	127.33	129.96	15.435	10,704,816
2021-02-26	126.24	126.81	124.52	125.68	14.927	15,048,224
2021-02-25	129.08	129.24	124.68	125.21	14.871	12,016,016
2021-02-24	126.86	130.22	126.84	129.55	15.386	13,167,816
2021-02-23	129.34	129.34	125.40	127.39	15.130	21,472,088
2021-02-22	131.18	132.58	129.91	129.99	15.439	9,829,312
2021-02-19	131.33	133.58	131.24	132.43	15.728	20,333,488
2021-02-18	132.45	132.95	130.49	130.74	15.528	15,035,760
2021-02-17	135.16	135.38	133.31	133.97	15.911	6,662,592
2021-02-16	136.93	138.20	135.40	135.74	16.121	10,897,544
2021-02-12	131.96	136.03	131.96	135.90	16.140	11,302,200
2021-02-11	132.25	132.66	130.16	132.59	15.747	8,613,032
2021-02-10	133.00	133.42	131.12	131.32	15.596	7,688,248
2021-02-09	131.89	133.31	131.61	132.21	15.702	6,922,456
2021-02-08	130.26	132.39	130.19	132.30	15.713	8,182,048
2021-02-05	129.77	130.07	128.69	129.50	15.380	8,458,112
2021-02-04	126.32	128.68	125.95	128.37	15.246	6,250,128
2021-02-03	126.99	128.00	126.46	126.48	15.022	10,295,632
2021-02-02	127.43	128.50	126.57	126.98	15.081	9,200,208
2021-02-01	126.00	127.85	124.11	125.63	14.921	19,325,392
2021-01-29	126.60	127.00	124.79	124.88	14.832	17,253,736
2021-01-28	127.53	127.98	124.98	126.85	15.066	17,995,232

← NewerPage 24 of 79 · 4,731 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.