Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	88.410	88.410	87.040	87.100	10.270	9,082,936
2020-05-08	88.780	89.570	88.430	89.560	10.560	8,589,920
2020-05-07	87.400	88.530	86.940	87.240	10.286	8,413,048
2020-05-06	86.880	87.455	85.750	86.080	10.150	8,368,432
2020-05-05	84.960	87.190	84.960	86.250	10.170	7,972,784
2020-05-04	84.690	84.985	83.220	83.920	9.895	13,468,288
2020-05-01	86.190	86.660	84.310	85.500	10.081	12,952,160
2020-04-30	90.930	91.220	88.205	88.260	10.407	15,395,632
2020-04-29	90.000	92.740	89.760	92.160	10.866	11,265,656
2020-04-28	89.800	90.570	87.960	88.340	10.416	13,497,344
2020-04-27	86.630	88.130	86.630	87.530	10.321	11,336,104
2020-04-24	84.420	86.530	84.250	86.170	10.160	11,338,568
2020-04-23	83.830	86.150	82.614	83.980	9.902	23,203,368
2020-04-22	78.660	82.500	77.310	81.670	9.630	26,792,720
2020-04-21	80.020	80.770	76.275	76.920	9.070	32,837,584
2020-04-20	81.330	82.900	80.680	81.250	9.580	14,660,640
2020-04-17	82.660	84.870	82.610	84.220	9.930	17,748,168
2020-04-16	80.380	81.170	79.590	80.860	9.534	12,368,256
2020-04-15	80.370	81.300	79.361	80.370	9.476	17,313,296
2020-04-14	81.960	83.620	81.270	82.470	9.724	18,933,072
2020-04-13	80.360	81.571	79.905	80.660	9.511	12,889,224
2020-04-09	80.290	83.120	80.279	81.910	9.658	14,284,304
2020-04-08	76.260	80.080	76.010	79.620	9.388	17,677,968
2020-04-07	79.070	79.720	75.540	75.710	8.927	19,899,216
2020-04-06	72.180	75.770	71.460	75.340	8.883	30,325,704
2020-04-03	68.380	69.360	67.590	68.420	8.067	16,890,080
2020-04-02	69.670	70.525	67.460	68.760	8.107	34,438,528
2020-04-01	70.150	72.020	69.395	69.520	8.197	22,803,464
2020-03-31	75.870	76.010	72.390	72.880	8.593	18,669,800
2020-03-30	74.560	76.190	73.570	75.830	8.941	21,611,600
2020-03-27	75.980	77.320	74.050	74.270	8.757	15,247,288
2020-03-26	74.980	80.100	74.510	79.170	9.335	20,660,280
2020-03-25	74.440	77.960	72.005	74.920	8.834	20,803,480
2020-03-24	72.480	74.990	71.610	74.150	8.743	23,486,488
2020-03-23	68.940	71.880	65.000	69.000	8.136	29,700,800
2020-03-20	68.800	72.690	68.610	70.040	8.258	25,071,832
2020-03-19	67.310	69.500	64.320	68.760	8.107	24,567,304
2020-03-18	65.560	68.450	63.050	68.410	8.066	23,648,824
2020-03-17	69.610	73.140	66.750	71.330	8.411	23,155,696
2020-03-16	69.880	73.840	64.100	68.340	8.058	28,138,608
2020-03-13	79.220	80.860	73.442	79.600	9.356	33,855,368
2020-03-12	78.840	82.310	75.110	75.120	8.830	29,113,984
2020-03-11	87.540	87.870	82.370	84.270	9.905	19,666,272
2020-03-10	88.340	90.510	84.600	90.490	10.636	23,157,264
2020-03-09	86.670	98.100	85.000	85.530	10.053	18,616,864
2020-03-06	90.220	92.970	90.080	92.560	10.879	12,686,032
2020-03-05	94.360	95.540	92.750	93.420	10.980	13,448,136
2020-03-04	94.530	97.060	93.670	97.000	11.401	10,119,840
2020-03-03	94.620	97.640	92.720	92.970	10.928	14,505,936
2020-03-02	92.410	94.950	90.610	94.930	11.158	20,318,680
2020-02-28	90.450	92.430	89.190	91.680	10.776	23,958,104
2020-02-27	93.530	95.600	92.560	92.580	10.882	17,008,616
2020-02-26	96.370	98.030	95.390	95.670	11.245	19,678,160
2020-02-25	98.430	99.050	95.200	95.470	11.221	20,228,976
2020-02-24	98.000	99.500	96.050	97.670	11.480	17,568,664
2020-02-21	102.90	103.39	101.17	101.75	11.960	9,476,152
2020-02-20	102.78	103.84	102.52	103.71	12.190	9,562,920
2020-02-19	102.00	103.45	101.79	103.11	12.119	8,437,768
2020-02-18	103.28	103.41	101.00	101.39	11.917	11,918,336
2020-02-14	104.38	104.69	103.62	104.07	12.232	5,472,680

← NewerPage 28 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.