Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.42▲ 3.97%

← 0HF7.LSE stock page

Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	141.51	141.51	141.11	141.11	137.24	1
2021-11-17	141.41	141.41	140.43	140.43	136.58	12,811
2021-11-16	140.06	142.15	140.06	142.11	138.22	240
2021-11-15	141.00	141.00	139.56	139.56	135.74	40
2021-11-12	139.43	139.84	138.70	139.84	136.01	3
2021-11-11	139.87	139.87	139.35	139.35	135.53	1
2021-11-10	139.17	139.17	138.83	138.83	135.03	2
2021-11-08	142.57	142.57	139.69	139.69	135.86	1
2021-11-05	141.90	142.33	141.45	141.45	137.57	2
2021-11-04	141.76	141.98	140.75	140.75	136.89	8
2021-11-03	140.78	140.78	139.69	140.31	136.46	11
2021-11-02	135.00	139.89	135.00	139.37	135.55	107
2021-11-01	133.01	133.41	132.53	133.41	129.75	30
2021-10-26	131.27	131.27	131.27	131.27	127.67	2
2021-10-25	131.24	131.55	131.22	131.35	127.75	2

← NewerPage 19 of 19 · 1,095 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.3100 USD
2025-09-12	0.3100 USD
2025-06-12	0.3100 USD
2025-03-13	0.3100 USD
2024-12-06	0.2800 USD
2024-09-13	0.2800 USD
2024-06-14	0.2800 USD
2024-03-07	0.2800 USD
2023-12-07	0.2500 USD
2023-09-13	0.2500 USD
2023-06-09	0.2500 USD
2023-03-09	0.2500 USD
2022-12-06	0.2200 USD
2022-09-13	0.2200 USD
2022-06-09	0.2200 USD
2022-03-09	0.2200 USD
2021-12-07	0.2000 USD
2021-09-13	0.2000 USD
2021-06-11	0.2000 USD
2021-03-12	0.2000 USD
2020-12-04	0.1800 USD
2020-09-11	0.1800 USD
2020-06-11	0.1800 USD
2020-03-12	0.1800 USD
2019-12-05	0.1400 USD
2019-09-13	0.1400 USD
2019-06-13	0.1400 USD
2019-03-14	0.1400 USD

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