Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	87.870	88.570	87.680	88.500	10.325	10,331,464
2019-05-29	88.530	89.060	87.405	87.610	10.221	18,749,576
2019-05-28	90.030	90.650	88.360	88.750	10.354	14,730,384
2019-05-24	89.960	90.215	89.000	89.510	10.443	11,841,320
2019-05-23	89.510	90.060	88.940	89.490	10.441	7,764,736
2019-05-22	91.170	91.430	90.540	90.580	10.568	6,315,640
2019-05-21	90.570	91.490	90.280	91.270	10.648	8,535,376
2019-05-20	90.410	90.700	89.625	89.710	10.466	10,381,016
2019-05-17	92.030	92.420	91.430	91.620	10.689	20,644,128
2019-05-16	93.180	94.330	92.890	93.080	10.859	11,331,360
2019-05-15	91.720	93.580	91.640	93.250	10.879	8,911,928
2019-05-14	92.530	93.335	92.230	92.300	10.768	10,319,976
2019-05-13	92.240	93.170	91.620	92.160	10.752	16,788,808
2019-05-10	93.730	95.110	92.770	94.720	11.051	12,689,496
2019-05-09	93.500	94.820	92.825	94.260	10.997	13,628,840
2019-05-08	96.100	96.300	94.490	94.570	11.033	27,404,112
2019-05-07	97.160	97.850	95.710	96.270	11.232	20,778,272
2019-05-06	97.850	98.880	96.510	98.390	11.479	18,306,656
2019-05-03	99.770	100.28	99.590	100.01	11.668	9,107,176
2019-05-02	100.10	100.15	98.980	99.140	11.566	8,402,432
2019-05-01	100.52	100.75	99.500	99.920	11.657	14,699,424
2019-04-30	98.580	99.710	98.190	99.560	11.615	13,792,168
2019-04-29	99.970	100.47	98.800	98.920	11.541	13,553,616
2019-04-26	100.52	100.52	99.320	99.970	11.663	16,096,288
2019-04-25	102.31	102.31	99.950	100.63	11.740	12,469,872
2019-04-24	95.100	103.73	94.500	102.52	11.961	28,625,104
2019-04-23	104.08	105.51	103.90	105.38	12.294	10,002,592
2019-04-22	104.07	104.52	103.75	103.91	12.123	5,935,552
2019-04-18	104.21	104.67	103.94	104.57	12.200	7,481,152
2019-04-17	104.28	105.00	103.74	104.00	12.133	8,893,288
2019-04-16	104.10	104.52	103.39	103.58	12.084	8,345,600
2019-04-15	103.79	104.20	103.13	103.89	12.121	6,951,704
2019-04-12	103.02	103.84	103.02	103.79	12.109	4,330,360
2019-04-11	102.00	102.97	101.33	102.92	12.007	5,494,576
2019-04-10	101.59	101.89	101.18	101.87	11.885	4,850,816
2019-04-09	102.26	102.43	101.26	101.43	11.834	6,388,208
2019-04-08	102.53	102.81	101.68	102.79	11.992	6,075,024
2019-04-05	102.07	102.71	101.89	102.70	11.982	8,060,672
2019-04-04	100.92	102.54	100.79	101.71	11.866	11,711,288
2019-04-03	100.00	101.28	100.00	100.92	11.774	14,170,632
2019-04-02	98.000	99.880	98.000	99.760	11.639	17,119,128
2019-04-01	95.670	97.920	95.330	97.810	11.411	14,273,288
2019-03-29	94.670	94.760	94.000	94.440	11.018	9,878,560
2019-03-28	94.410	94.510	93.260	94.020	10.969	8,373,752
2019-03-27	94.720	94.798	93.210	93.720	10.934	8,974,056
2019-03-26	95.020	95.030	94.030	94.500	11.025	4,759,888
2019-03-25	94.390	94.930	93.850	94.180	10.988	5,536,488
2019-03-22	95.800	96.150	94.490	94.540	11.030	7,153,744
2019-03-21	95.110	97.000	94.910	96.560	11.265	5,976,416
2019-03-20	95.790	95.870	94.435	95.210	11.108	9,887,632
2019-03-19	95.630	96.230	95.370	95.710	11.166	10,069,912
2019-03-18	95.250	95.670	95.040	95.430	11.134	6,537,472
2019-03-15	94.730	95.850	94.380	95.420	11.106	14,679,184
2019-03-14	94.630	94.715	94.000	94.320	10.978	8,189,432
2019-03-13	94.500	95.200	94.070	94.440	10.991	6,937,592
2019-03-12	94.100	94.590	93.690	94.000	10.940	5,013,816
2019-03-11	93.100	94.200	93.050	93.970	10.937	4,767,840
2019-03-08	92.710	93.170	92.360	92.860	10.808	7,495,128
2019-03-07	93.840	93.880	92.560	93.380	10.868	6,342,000
2019-03-06	94.880	94.880	93.960	94.050	10.946	5,081,448

← NewerPage 32 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.