Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	102.74	104.64	102.57	104.37	12.268	7,696,152
2020-02-12	103.65	104.03	103.11	103.55	12.171	7,948,760
2020-02-11	103.16	104.20	102.59	102.62	12.062	11,002,248
2020-02-10	102.61	103.17	102.47	102.80	12.083	14,314,096
2020-02-07	103.23	103.51	102.45	103.36	12.149	11,155,920
2020-02-06	104.87	104.87	103.57	103.96	12.219	5,639,272
2020-02-05	105.66	105.66	104.06	104.63	12.298	8,020,176
2020-02-04	101.85	103.91	101.71	103.84	12.205	12,391,160
2020-02-03	100.22	101.03	99.740	99.950	11.748	11,885,024
2020-01-31	101.39	101.77	98.950	99.470	11.692	12,429,800
2020-01-30	102.34	103.26	100.91	101.87	11.974	9,898,624
2020-01-29	104.02	105.38	103.31	103.42	12.156	8,351,488
2020-01-28	103.54	104.37	103.15	103.41	12.155	12,602,368
2020-01-27	103.38	103.89	102.60	102.63	12.063	13,867,360
2020-01-24	107.06	107.48	104.90	105.36	12.384	9,139,040
2020-01-23	105.79	106.44	104.33	106.34	12.499	14,040,320
2020-01-22	107.16	109.13	105.11	106.63	12.533	23,003,176
2020-01-21	108.75	109.74	108.11	108.26	12.725	13,712,520
2020-01-17	109.12	110.06	108.00	109.45	12.865	10,202,704
2020-01-16	109.37	109.79	108.82	109.79	12.905	4,726,144
2020-01-15	109.93	110.00	108.18	108.71	12.778	5,596,008
2020-01-14	108.89	110.24	108.75	109.50	12.870	8,220,096
2020-01-13	108.47	109.14	108.33	109.11	12.825	5,770,256
2020-01-10	108.83	108.98	108.03	108.32	12.732	6,048,768
2020-01-09	109.00	109.42	108.48	108.75	12.782	9,507,256
2020-01-08	108.00	108.94	107.39	108.37	12.738	6,463,328
2020-01-07	108.02	108.54	107.58	108.11	12.707	6,673,992
2020-01-06	107.28	107.56	106.68	107.53	12.639	8,785,672
2020-01-03	107.60	108.30	107.44	108.09	12.705	5,591,280
2020-01-02	108.40	109.23	107.78	109.23	12.839	9,372,248
2019-12-31	107.87	108.39	107.50	108.23	12.721	6,347,472
2019-12-30	108.24	108.61	107.43	108.28	12.727	4,732,152
2019-12-27	108.39	108.60	107.72	108.06	12.701	5,596,728
2019-12-26	107.56	108.00	106.95	107.99	12.693	3,384,032
2019-12-24	107.47	107.47	106.95	107.23	12.604	1,325,528
2019-12-23	107.61	107.95	106.69	107.26	12.607	6,079,048
2019-12-20	107.76	108.14	106.82	107.15	12.594	15,184,216
2019-12-19	106.32	107.07	106.18	107.05	12.583	6,341,400
2019-12-18	107.17	107.17	106.02	106.22	12.485	12,385,040
2019-12-17	107.82	107.92	106.86	106.90	12.565	7,450,136
2019-12-16	108.50	109.32	107.66	107.79	12.670	7,553,176
2019-12-13	107.84	108.30	106.94	107.14	12.564	8,951,792
2019-12-12	105.81	108.23	105.46	108.02	12.667	10,287,176
2019-12-11	105.34	106.39	105.07	105.93	12.422	8,757,232
2019-12-10	105.00	105.41	104.20	105.12	12.327	8,823,688
2019-12-09	103.94	104.61	103.75	104.46	12.249	6,377,960
2019-12-06	103.84	104.39	103.72	104.03	12.199	5,871,208
2019-12-05	103.36	103.56	102.84	102.98	12.076	7,773,992
2019-12-04	102.40	104.20	102.38	102.99	12.077	5,824,904
2019-12-03	101.68	101.85	100.45	101.78	11.935	9,155,952
2019-12-02	104.00	104.36	102.54	102.70	12.043	7,614,280
2019-11-29	103.54	104.19	103.20	104.00	12.195	3,487,304
2019-11-27	103.00	103.85	102.84	103.77	12.169	7,354,680
2019-11-26	103.45	103.45	102.48	103.03	12.082	18,532,688
2019-11-25	102.00	103.32	101.66	103.25	12.108	9,424,352
2019-11-22	102.22	102.33	101.22	101.74	11.930	5,251,712
2019-11-21	102.35	102.43	101.35	101.78	11.935	6,925,712
2019-11-20	102.42	103.01	101.58	102.22	11.987	8,133,176
2019-11-19	102.84	103.42	102.22	103.26	12.109	6,512,048
2019-11-18	102.37	102.87	101.84	102.45	12.014	11,437,024

← NewerPage 29 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.