Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	126.78	128.00	122.53	125.57	14.914	26,676,936
2021-01-26	133.43	133.76	129.75	130.02	15.442	12,819,752
2021-01-25	132.56	133.13	130.40	132.82	15.775	14,381,056
2021-01-22	132.32	132.67	131.57	132.24	15.706	12,435,880
2021-01-21	134.34	135.83	132.95	133.10	15.808	8,320,600
2021-01-20	133.80	134.36	133.00	133.95	15.909	6,722,448
2021-01-19	133.33	133.60	131.33	132.35	15.719	8,613,424
2021-01-15	133.16	133.57	130.92	131.74	15.646	10,975,784
2021-01-14	135.00	135.26	133.66	133.84	15.896	6,427,744
2021-01-13	134.72	135.06	133.74	134.46	15.969	6,483,136
2021-01-12	135.75	136.21	134.46	134.94	16.026	5,939,664
2021-01-11	133.27	135.90	132.70	135.68	16.114	6,519,160
2021-01-08	136.50	137.18	133.92	135.36	16.076	7,742,360
2021-01-07	135.00	136.45	134.00	135.91	16.142	7,309,624
2021-01-06	131.09	134.81	131.09	133.99	15.914	8,882,800
2021-01-05	128.84	131.40	128.36	130.74	15.528	10,847,456
2021-01-04	130.92	132.03	127.78	128.52	15.264	8,225,808
2020-12-31	129.86	130.98	129.36	130.77	15.531	7,101,456
2020-12-30	129.29	130.39	128.94	129.84	15.421	5,860,632
2020-12-29	130.29	130.30	128.02	128.44	15.254	6,939,488
2020-12-28	130.14	130.81	129.42	129.84	15.421	5,133,696
2020-12-24	129.07	129.38	128.26	129.17	15.341	2,698,512
2020-12-23	129.69	130.22	128.67	128.76	15.292	7,758,424
2020-12-22	129.49	129.49	128.22	128.87	15.306	6,864,376
2020-12-21	128.45	129.88	127.26	129.36	15.364	13,602,448
2020-12-18	132.18	132.42	129.83	130.65	15.517	18,917,528
2020-12-17	131.89	132.98	131.56	132.17	15.697	8,574,912
2020-12-16	131.37	131.62	129.58	130.86	15.542	8,550,592
2020-12-15	131.20	131.90	130.08	131.55	15.624	9,806,688
2020-12-14	132.12	132.96	130.08	130.30	15.475	8,609,952
2020-12-11	130.47	131.64	129.93	131.01	15.525	10,177,832
2020-12-10	132.87	133.65	131.26	131.41	15.573	10,098,088
2020-12-09	134.00	135.68	133.18	133.62	15.834	11,241,400
2020-12-08	131.18	133.44	131.14	133.24	15.789	10,961,104
2020-12-07	133.10	133.91	131.82	132.43	15.694	13,017,128
2020-12-04	132.54	134.52	132.40	132.91	15.750	11,344,712
2020-12-03	130.75	132.23	130.63	131.70	15.607	10,791,592
2020-12-02	131.54	131.78	130.18	131.09	15.535	11,672,088
2020-12-01	132.65	133.55	131.47	131.61	15.596	15,056,080
2020-11-30	131.14	132.12	130.02	130.81	15.502	14,528,800
2020-11-27	131.72	132.45	131.08	131.95	15.637	4,215,456
2020-11-25	130.51	131.15	129.87	130.83	15.504	6,956,520
2020-11-24	129.42	131.48	128.54	131.25	15.554	10,308,136
2020-11-23	128.35	129.60	127.53	128.07	15.177	8,892,848
2020-11-20	127.36	128.43	127.12	127.39	15.096	12,278,200
2020-11-19	125.01	127.63	124.81	127.20	15.074	7,331,632
2020-11-18	127.40	127.43	125.54	125.80	14.908	11,279,384
2020-11-17	125.05	128.42	125.00	127.06	15.057	12,226,032
2020-11-16	121.46	126.30	121.35	126.28	14.965	13,035,096
2020-11-13	121.36	123.75	121.03	123.40	14.623	10,505,264
2020-11-12	123.45	123.89	119.64	120.21	14.245	12,892,896
2020-11-11	123.19	125.40	122.79	124.28	14.728	17,130,088
2020-11-10	121.00	122.92	120.51	121.85	14.440	16,145,920
2020-11-09	125.50	128.54	121.42	121.59	14.409	15,653,240
2020-11-06	119.67	120.62	119.12	120.34	14.261	6,655,712
2020-11-05	118.39	120.40	117.91	119.46	14.156	13,584,448
2020-11-04	116.62	117.84	114.82	115.92	13.737	17,652,904
2020-11-03	116.67	118.85	116.41	116.50	13.806	11,781,056
2020-11-02	114.31	115.47	113.55	115.07	13.636	12,027,592
2020-10-30	112.67	112.90	111.01	112.84	13.372	8,873,664

← NewerPage 25 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.