Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	108.73	109.50	108.09	108.65	12.845	6,473,288
2020-08-04	107.13	108.54	107.00	108.42	12.817	8,808,360
2020-08-03	105.96	107.74	105.96	107.39	12.696	8,876,384
2020-07-31	104.97	105.89	104.04	105.76	12.503	9,451,496
2020-07-30	104.70	105.43	104.12	105.17	12.433	9,522,952
2020-07-29	104.52	106.19	104.09	105.83	12.511	10,911,616
2020-07-28	105.93	106.14	104.02	104.21	12.320	9,504,552
2020-07-27	104.42	106.43	104.02	106.17	12.551	9,836,032
2020-07-24	105.15	105.57	103.76	104.39	12.341	11,742,280
2020-07-23	104.46	105.98	103.83	105.60	12.484	17,785,360
2020-07-22	104.00	106.31	101.94	103.27	12.209	15,348,680
2020-07-21	102.12	103.18	101.87	102.10	12.070	10,030,488
2020-07-20	101.71	102.00	100.59	101.48	11.997	11,636,568
2020-07-17	101.52	102.55	101.11	102.02	12.061	9,891,096
2020-07-16	100.45	101.32	100.26	100.91	11.930	8,937,864
2020-07-15	98.290	100.78	98.290	100.44	11.874	18,894,568
2020-07-14	94.530	97.470	94.160	97.400	11.515	15,850,168
2020-07-13	95.870	96.206	94.180	94.460	11.167	15,091,064
2020-07-10	94.650	95.320	93.520	94.930	11.223	9,253,112
2020-07-09	94.790	95.410	93.620	94.490	11.171	13,549,000
2020-07-08	96.190	96.500	94.325	95.050	11.237	11,970,920
2020-07-07	97.170	97.974	96.090	96.220	11.375	7,357,136
2020-07-06	97.530	98.390	97.010	98.140	11.602	8,308,584
2020-07-02	96.750	97.340	95.305	95.870	11.334	10,166,336
2020-07-01	96.150	96.850	94.620	95.080	11.240	11,724,168
2020-06-30	95.210	96.490	95.070	95.810	11.327	16,894,176
2020-06-29	95.090	95.720	94.290	95.230	11.258	10,055,240
2020-06-26	95.000	95.160	93.000	93.970	11.109	24,532,904
2020-06-25	94.200	95.260	92.590	95.200	11.255	7,219,568
2020-06-24	96.490	96.800	93.690	94.610	11.185	13,779,392
2020-06-23	98.970	99.600	97.150	97.150	11.485	8,621,624
2020-06-22	96.840	97.970	95.880	97.560	11.534	7,690,624
2020-06-19	100.92	100.92	96.870	97.030	11.471	19,207,752
2020-06-18	97.730	98.850	97.300	97.960	11.581	6,516,440
2020-06-17	99.190	99.665	97.620	98.470	11.641	8,785,016
2020-06-16	99.370	100.78	96.940	98.570	11.653	10,458,544
2020-06-15	93.200	96.530	91.810	96.480	11.406	10,159,016
2020-06-12	97.470	97.750	93.250	95.010	11.203	11,704,792
2020-06-11	97.760	98.227	94.490	94.510	11.144	13,726,096
2020-06-10	102.50	102.50	99.670	100.34	11.831	8,860,184
2020-06-09	102.55	103.11	101.40	101.72	11.994	12,159,192
2020-06-08	106.76	107.19	103.94	104.08	12.272	21,279,560
2020-06-05	104.16	108.36	104.16	107.00	12.616	28,778,160
2020-06-04	102.00	103.38	100.96	101.57	11.976	16,999,864
2020-06-03	100.00	103.34	99.510	103.19	12.167	15,874,408
2020-06-02	98.190	99.220	97.050	98.940	11.666	15,234,536
2020-06-01	96.230	98.330	95.930	97.730	11.523	11,014,360
2020-05-29	95.050	96.780	94.100	96.560	11.385	16,493,128
2020-05-28	96.350	96.570	94.840	95.350	11.243	11,508,920
2020-05-27	95.000	96.030	94.300	95.530	11.264	13,282,840
2020-05-26	93.150	94.480	92.950	93.990	11.082	16,441,672
2020-05-22	90.130	90.900	89.200	90.800	10.706	12,736,488
2020-05-21	90.680	91.240	89.770	90.210	10.637	11,757,912
2020-05-20	90.580	92.050	90.365	90.960	10.725	8,150,696
2020-05-19	88.090	90.430	87.950	89.120	10.508	8,901,664
2020-05-18	84.840	88.960	84.780	88.440	10.428	12,358,896
2020-05-15	82.510	83.335	81.350	82.310	9.705	13,001,432
2020-05-14	80.460	83.310	80.160	83.280	9.819	13,210,400
2020-05-13	84.320	84.400	80.525	81.820	9.647	11,850,744
2020-05-12	87.590	87.980	84.200	84.270	9.936	10,097,616

← NewerPage 27 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.