Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	102.37	102.87	101.84	102.45	12.014	11,437,024
2019-11-15	101.65	102.74	101.53	102.25	11.990	8,259,584
2019-11-14	101.54	101.59	100.79	101.10	11.855	6,389,112
2019-11-13	101.02	102.11	101.02	101.67	11.922	7,081,456
2019-11-12	102.16	102.73	101.19	101.51	11.904	6,808,064
2019-11-11	102.03	102.69	101.78	102.17	11.981	4,881,152
2019-11-08	102.27	102.85	101.87	102.70	12.043	6,321,528
2019-11-07	103.87	104.08	102.33	102.53	12.023	8,254,176
2019-11-06	103.74	104.06	102.27	102.89	12.065	8,435,880
2019-11-05	104.27	104.84	103.46	104.41	12.244	12,083,904
2019-11-04	103.00	104.36	102.85	104.20	12.219	8,772,352
2019-11-01	101.25	102.80	100.82	102.78	12.052	9,678,584
2019-10-31	100.56	101.14	99.470	100.33	11.765	7,840,552
2019-10-30	100.50	100.97	99.270	100.82	11.823	8,466,160
2019-10-29	100.50	101.48	100.33	100.98	11.841	7,060,480
2019-10-28	100.57	101.82	100.28	101.19	11.866	11,803,432
2019-10-25	101.68	102.00	100.12	100.23	11.753	15,003,792
2019-10-24	102.00	102.24	101.28	101.79	11.936	9,546,568
2019-10-23	101.50	101.74	98.400	101.59	11.913	16,269,504
2019-10-22	99.440	99.975	98.960	99.090	11.620	10,223,256
2019-10-21	99.700	100.52	99.380	100.41	11.775	10,957,672
2019-10-18	98.610	99.640	98.500	99.000	11.609	10,548,456
2019-10-17	99.000	99.490	98.490	98.640	11.567	6,528,352
2019-10-16	98.130	98.880	98.080	98.780	11.583	10,017,352
2019-10-15	97.400	98.850	96.845	98.420	11.541	8,876,000
2019-10-14	96.890	97.360	96.640	96.910	11.364	10,226,592
2019-10-11	96.570	98.230	96.570	96.980	11.372	10,662,144
2019-10-10	94.910	96.320	94.722	95.510	11.200	6,264,176
2019-10-09	94.400	95.500	93.740	94.950	11.134	8,015,816
2019-10-08	94.570	94.570	92.935	93.180	10.927	7,338,384
2019-10-07	95.710	96.360	95.250	95.370	11.184	7,889,320
2019-10-04	94.560	96.180	94.560	96.140	11.274	6,989,456
2019-10-03	93.550	94.640	92.600	94.620	11.096	7,117,480
2019-10-02	94.440	94.600	92.800	93.390	10.951	10,370,744
2019-10-01	97.000	97.670	95.120	95.280	11.173	13,122,720
2019-09-30	96.500	96.670	95.810	96.500	11.316	7,905,200
2019-09-27	96.810	96.810	95.470	95.730	11.226	12,698,752
2019-09-26	96.100	96.910	95.620	96.400	11.304	11,986,032
2019-09-25	93.720	96.320	93.360	96.090	11.268	11,440,136
2019-09-24	94.080	94.580	92.920	93.830	11.003	12,536,704
2019-09-23	93.180	94.145	92.730	93.640	10.981	9,353,496
2019-09-20	94.560	94.850	93.640	93.820	11.002	12,517,424
2019-09-19	94.330	95.430	94.070	94.240	11.051	7,704,768
2019-09-18	94.760	94.980	93.080	94.280	11.056	11,700,584
2019-09-17	94.600	95.230	93.637	95.080	11.149	10,634,024
2019-09-16	94.440	95.950	94.220	95.050	11.146	14,643,896
2019-09-13	94.300	95.050	93.920	94.710	11.077	17,054,360
2019-09-12	91.970	94.190	91.120	93.950	10.988	18,213,760
2019-09-11	89.960	91.530	89.010	91.500	10.701	8,998,160
2019-09-10	88.470	89.665	87.760	89.600	10.479	11,468,608
2019-09-09	89.960	89.970	88.335	88.970	10.406	10,382,672
2019-09-06	90.000	90.240	88.820	89.320	10.446	8,216,616
2019-09-05	87.770	89.940	87.770	89.790	10.501	9,597,072
2019-09-04	86.730	87.330	86.490	86.700	10.140	6,771,104
2019-09-03	86.330	86.684	85.360	85.690	10.022	7,853,360
2019-08-30	88.310	88.540	87.230	87.540	10.238	7,069,144
2019-08-29	86.370	87.850	86.370	87.620	10.248	9,180,160
2019-08-28	84.660	85.770	84.080	85.190	9.963	7,153,912
2019-08-27	85.820	86.066	84.750	85.040	9.946	6,033,312
2019-08-26	86.170	86.310	84.850	85.260	9.972	9,144,824

← NewerPage 30 of 79 · 4,732 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.