Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	111.46	114.54	110.66	113.17	13.411	11,079,792
2020-10-28	113.19	113.77	111.16	111.51	13.214	9,261,752
2020-10-27	116.36	117.38	114.51	115.05	13.634	10,070,864
2020-10-26	118.04	118.33	114.59	116.45	13.800	8,864,872
2020-10-23	119.40	119.77	117.89	119.75	14.191	12,252,912
2020-10-22	115.12	119.35	114.74	118.51	14.044	13,179,512
2020-10-21	114.86	119.08	113.71	114.94	13.621	17,345,824
2020-10-20	114.62	116.18	113.50	114.60	13.581	11,036,328
2020-10-19	115.13	115.84	112.57	113.10	13.403	12,494,120
2020-10-16	115.00	115.97	114.82	115.16	13.647	23,780,976
2020-10-15	112.21	114.42	111.63	114.36	13.552	10,897,488
2020-10-14	113.77	114.65	112.76	113.48	13.448	8,503,240
2020-10-13	114.17	114.44	112.70	112.98	13.389	12,277,896
2020-10-12	114.20	116.10	113.74	114.76	13.600	15,675,800
2020-10-09	114.53	115.26	113.12	113.49	13.449	9,678,096
2020-10-08	113.53	114.55	113.17	113.50	13.450	5,628,480
2020-10-07	111.23	113.56	111.23	113.03	13.395	6,872,128
2020-10-06	111.29	112.76	110.04	110.14	13.052	9,405,368
2020-10-05	110.26	112.63	110.26	111.53	13.217	11,793,104
2020-10-02	107.63	110.71	106.98	109.36	12.960	9,674,624
2020-10-01	109.92	110.00	108.94	109.79	13.011	8,236,576
2020-09-30	109.04	109.79	107.59	108.27	12.830	14,788,752
2020-09-29	108.71	109.28	107.61	108.63	12.873	12,147,296
2020-09-28	107.53	108.94	107.00	108.18	12.820	9,641,888
2020-09-25	103.64	106.13	103.17	105.66	12.521	8,971,784
2020-09-24	102.71	105.60	102.42	104.19	12.347	10,707,824
2020-09-23	104.51	105.25	102.80	103.29	12.240	12,184,048
2020-09-22	103.79	104.85	101.69	104.62	12.398	13,037,248
2020-09-21	107.21	107.68	102.91	103.49	12.264	12,670,536
2020-09-18	109.74	110.76	108.23	108.87	12.902	16,570,288
2020-09-17	108.11	110.44	107.84	109.88	13.021	15,965,400
2020-09-16	110.00	110.26	108.88	109.08	12.926	10,834,480
2020-09-15	107.47	109.30	107.30	108.33	12.838	7,211,392
2020-09-14	105.39	107.04	105.25	106.78	12.654	10,026,568
2020-09-11	105.37	106.13	103.87	104.29	12.329	13,675,128
2020-09-10	107.49	107.97	104.05	104.53	12.358	10,929,672
2020-09-09	106.50	107.79	105.86	106.78	12.624	20,953,904
2020-09-08	106.67	107.57	104.95	105.06	12.420	13,579,088
2020-09-04	109.47	109.63	106.51	108.45	12.821	10,423,656
2020-09-03	112.66	112.67	107.66	108.47	12.823	10,073,592
2020-09-02	111.49	113.25	110.77	112.96	13.354	10,904,256
2020-09-01	110.00	111.03	109.41	110.79	13.098	10,033,784
2020-08-31	109.64	110.30	109.35	109.80	12.981	8,831,216
2020-08-28	108.19	109.95	107.73	109.78	12.978	8,610,448
2020-08-27	110.05	110.05	107.90	108.10	12.780	6,506,376
2020-08-26	108.96	109.57	108.51	109.05	12.892	7,500,376
2020-08-25	109.14	110.19	108.52	108.91	12.875	8,588,000
2020-08-24	104.99	109.27	104.20	108.75	12.856	6,621,192
2020-08-21	107.30	108.60	107.11	108.24	12.796	7,705,752
2020-08-20	108.28	108.50	107.09	107.30	12.685	7,106,056
2020-08-19	109.50	109.96	108.92	109.14	12.903	4,677,088
2020-08-18	109.66	109.86	109.01	109.15	12.904	6,657,464
2020-08-17	110.19	110.79	109.80	109.89	12.991	6,711,168
2020-08-14	110.07	110.30	109.44	109.78	12.978	6,377,576
2020-08-13	109.35	111.40	108.81	110.57	13.072	8,279,560
2020-08-12	109.26	110.38	108.44	109.79	12.979	10,844,648
2020-08-11	108.71	110.00	108.56	108.81	12.864	13,312,008
2020-08-10	107.69	108.94	107.61	108.12	12.782	18,143,256
2020-08-07	107.97	108.44	107.14	107.96	12.763	8,714,928
2020-08-06	108.18	108.83	107.87	108.35	12.809	6,200,984

← NewerPage 26 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.