AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	402.40	402.40	402.40	402.40	32.709	0
2021-12-29	402.40	402.40	402.40	402.40	32.709	0
2021-12-28	402.40	402.40	402.40	402.40	32.709	0
2021-12-27	402.40	402.40	402.40	402.40	32.709	0
2021-12-23	402.40	402.40	402.40	402.40	32.709	12
2021-12-22	401.99	401.99	401.99	401.99	32.675	0
2021-12-21	401.99	401.99	401.99	401.99	32.675	12
2021-12-20	393.69	393.69	393.69	393.69	32.001	3,600
2021-12-17	411.50	411.50	411.50	411.50	33.448	0
2021-12-16	411.50	411.50	411.50	411.50	33.448	0
2021-12-15	411.50	411.50	411.50	411.50	33.448	1,200
2021-12-14	378.48	378.48	378.48	378.48	30.764	0
2021-12-13	378.48	378.48	378.48	378.48	30.764	0
2021-12-10	378.48	378.48	378.48	378.48	30.764	0
2021-12-09	378.48	378.48	378.48	378.48	30.764	0
2021-12-08	378.48	378.48	378.48	378.48	30.764	0
2021-12-07	378.48	378.48	378.48	378.48	30.764	0
2021-12-06	378.48	378.48	378.48	378.48	30.718	0
2021-12-03	378.48	378.48	378.48	378.48	30.718	0
2021-12-02	378.48	378.48	378.48	378.48	30.718	0
2021-12-01	378.48	378.48	378.48	378.48	30.718	0
2021-11-30	378.48	378.48	378.48	378.48	30.718	0
2021-11-29	378.48	378.48	378.48	378.48	30.718	0
2021-11-26	378.48	378.48	378.48	378.48	30.718	0
2021-11-25	378.48	378.48	378.48	378.48	30.718	0
2021-11-24	378.48	378.48	378.48	378.48	30.718	0
2021-11-23	378.48	378.48	378.48	378.48	30.718	0
2021-11-22	378.48	378.48	378.48	378.48	30.718	0
2021-11-19	378.48	378.48	378.48	378.48	30.718	0
2021-11-18	378.48	378.48	378.48	378.48	30.718	0
2021-11-17	378.48	378.48	378.48	378.48	30.718	0
2021-11-16	378.48	378.48	378.48	378.48	30.718	0
2021-11-12	378.48	378.48	378.48	378.48	30.718	0
2021-11-11	378.48	378.48	378.48	378.48	30.718	12
2021-11-10	394.00	394.00	394.00	394.00	31.978	0
2021-11-09	394.00	394.00	394.00	394.00	31.978	0
2021-11-08	394.00	394.00	394.00	394.00	31.978	12
2021-11-05	394.00	394.00	394.00	394.00	31.978	0
2021-11-04	394.00	394.00	394.00	394.00	31.978	12
2021-11-03	379.77	396.00	379.77	393.20	31.913	36
2021-11-01	375.92	375.92	375.92	375.92	30.511	0
2021-10-29	375.92	375.92	375.92	375.92	30.511	0
2021-10-28	375.92	375.92	375.92	375.92	30.511	0
2021-10-27	375.92	375.92	375.92	375.92	30.511	0
2021-10-26	375.92	375.92	375.92	375.92	30.511	0
2021-10-25	375.92	375.92	375.92	375.92	30.511	0
2021-10-22	375.92	375.92	375.92	375.92	30.511	24
2021-10-21	367.85	367.85	367.85	367.85	29.856	3,600
2021-10-20	351.75	351.75	351.75	351.75	28.549	0
2021-10-19	351.75	351.75	351.75	351.75	28.549	0
2021-10-18	351.75	351.75	351.75	351.75	28.549	0
2021-10-15	351.75	351.75	351.75	351.75	28.549	60
2021-10-14	339.32	339.32	339.32	339.32	27.540	0

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0516 USD
2026-06-12	0.0515 USD
2026-03-13	0.0512 USD
2025-12-04	0.0501 USD
2025-09-12	0.0481 USD
2025-06-12	0.0493 USD
2025-03-13	0.0516 USD
2024-12-05	0.0503 USD
2024-09-13	0.0445 USD
2024-06-13	0.0456 USD
2024-03-07	0.0413 USD
2023-12-07	0.0353 USD
2023-09-13	0.0370 USD
2023-06-09	0.0499 USD
2023-03-09	0.0527 USD
2022-12-06	0.0484 USD
2022-09-13	0.5717 USD
2022-06-09	0.5845 USD
2022-03-09	0.5167 USD
2021-12-07	0.5664 USD
2021-09-13	0.5389 USD
2021-06-11	0.5005 USD
2020-09-11	0.5056 USD
2020-06-10	0.4934 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.