Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	109.59	110.38	107.83	108.55	53.824	11,588,314
2025-08-06	108.25	109.50	107.54	109.50	54.295	13,015,770
2025-08-05	108.66	109.90	107.01	107.93	53.517	20,869,478
2025-08-04	108.56	108.75	106.41	108.63	53.864	17,995,932
2025-08-01	105.29	105.32	102.76	104.31	51.722	17,472,340
2025-07-31	106.80	108.20	106.27	106.51	52.813	30,535,992
2025-07-30	105.31	106.01	104.29	105.49	52.307	14,495,134
2025-07-29	107.82	108.55	104.97	105.31	52.218	18,954,068
2025-07-28	105.91	107.15	105.04	106.70	52.907	16,737,564
2025-07-25	104.79	106.02	104.67	105.02	52.074	14,607,178
2025-07-24	102.79	105.10	102.18	104.46	51.796	28,029,254
2025-07-23	107.23	108.85	95.190	100.71	49.937	60,116,290
2025-07-22	103.77	103.88	101.10	101.78	50.467	17,651,434
2025-07-21	103.04	104.16	102.52	103.71	51.424	13,018,814
2025-07-18	103.00	103.70	102.34	103.34	51.241	12,639,192
2025-07-17	100.10	102.08	100.10	101.96	50.556	13,917,934
2025-07-16	99.800	100.58	98.610	100.55	49.857	12,482,020
2025-07-15	100.74	101.00	98.880	99.440	49.307	11,015,770
2025-07-14	98.830	100.79	98.320	100.21	49.689	15,500,368
2025-07-11	98.210	98.970	97.925	98.760	48.970	13,434,108
2025-07-10	98.560	98.830	97.130	98.310	48.747	10,631,964
2025-07-09	97.890	98.790	97.440	98.210	48.697	12,489,698
2025-07-08	98.750	99.140	96.645	97.410	48.300	18,851,694
2025-07-07	99.350	99.990	98.190	98.550	48.866	19,702,382
2025-07-03	99.230	99.705	98.810	99.460	49.317	6,361,572
2025-07-02	96.740	98.520	96.170	98.520	48.851	12,709,404
2025-07-01	98.600	98.700	96.410	97.390	48.290	13,565,038
2025-06-30	97.970	99.005	97.380	98.750	48.965	16,503,944
2025-06-27	97.090	98.070	96.450	97.670	48.429	39,555,858
2025-06-26	97.030	97.990	96.885	96.980	48.087	24,947,566
2025-06-25	96.130	97.410	95.800	97.020	48.107	12,457,088
2025-06-24	96.170	96.690	94.880	95.800	47.502	23,906,008
2025-06-23	93.450	95.275	92.980	95.250	47.229	22,918,922
2025-06-20	94.140	94.510	92.980	93.820	46.520	32,880,226
2025-06-18	92.780	94.192	92.540	93.470	46.347	19,841,254
2025-06-17	92.590	93.730	92.220	92.800	46.015	28,481,948
2025-06-16	93.300	94.040	93.110	93.380	46.220	10,427,968
2025-06-13	93.010	93.769	92.080	92.490	45.780	14,264,866
2025-06-12	92.730	94.830	92.340	94.600	46.824	11,697,968
2025-06-11	92.560	93.300	91.610	93.070	46.067	15,203,390
2025-06-10	93.440	94.110	91.060	92.490	45.780	17,335,252
2025-06-09	93.550	93.900	92.770	92.960	46.012	15,404,964
2025-06-06	93.260	93.680	92.820	93.360	46.210	8,578,996
2025-06-05	92.360	93.325	91.880	92.520	45.795	17,373,318
2025-06-04	91.960	92.405	91.482	91.910	45.493	12,140,760
2025-06-03	90.890	91.880	90.705	91.680	45.379	13,051,798
2025-06-02	89.550	90.380	88.770	90.360	44.726	12,233,824
2025-05-30	89.040	89.980	88.150	89.930	44.513	42,917,458
2025-05-29	89.000	89.140	87.950	88.920	44.013	15,481,104
2025-05-28	88.200	88.780	87.840	88.130	43.622	12,233,266
2025-05-27	86.910	88.500	86.750	88.330	43.721	14,984,742
2025-05-23	83.870	86.000	83.440	85.550	42.345	8,952,242
2025-05-22	85.440	85.935	84.780	85.260	42.201	10,532,644
2025-05-21	85.670	87.220	85.390	85.690	42.414	13,015,360
2025-05-20	86.010	86.515	85.630	86.290	42.711	8,844,036
2025-05-19	84.840	86.770	84.840	86.410	42.770	16,632,192
2025-05-16	86.300	86.960	85.830	86.880	43.003	15,381,142
2025-05-15	85.370	86.145	84.720	85.970	42.553	11,915,712
2025-05-14	86.000	86.070	85.370	85.630	42.384	11,502,984
2025-05-13	84.760	86.800	84.620	85.780	42.459	16,178,450

← NewerPage 6 of 79 · 4,728 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.