Amphenol Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	77.810	78.180	76.971	77.441	18.714	7,608
2022-11-28	79.710	79.710	78.800	78.815	19.046	5,268
2022-11-25	79.860	80.000	79.860	80.000	19.333	2,064
2022-11-23	80.270	80.775	80.101	80.101	19.357	4,760
2022-11-22	79.240	79.760	79.180	79.760	19.275	50,128
2022-11-21	79.535	79.535	79.437	79.437	19.197	80
2022-11-18	80.090	80.090	79.375	79.430	19.195	2,204
2022-11-17	77.900	78.925	77.744	78.925	19.073	7,324
2022-11-16	79.770	80.030	79.195	79.701	19.260	138,236
2022-11-15	80.200	80.350	79.590	79.590	19.234	10,656
2022-11-14	79.120	80.030	79.120	79.653	19.249	38,756
2022-11-11	78.690	79.983	78.690	79.790	19.282	8,676
2022-11-10	77.000	78.255	77.000	78.000	18.849	4,916
2022-11-09	75.540	75.720	74.910	74.910	18.103	9,024
2022-11-08	75.565	76.272	75.381	75.654	18.283	4,204
2022-11-07	76.500	76.500	75.545	75.545	18.256	1,460
2022-11-04	75.590	76.200	74.810	75.336	18.206	5,100
2022-11-03	74.030	74.350	72.925	74.350	17.967	44,168
2022-11-02	76.190	76.190	75.030	75.030	18.132	5,164
2022-11-01	76.520	76.610	75.470	76.020	18.371	532
2022-10-31	75.940	76.480	75.940	76.300	18.439	1,692
2022-10-28	74.310	76.090	74.310	76.090	18.388	1,092
2022-10-27	73.770	74.100	73.770	74.015	17.886	11,652
2022-10-26	73.000	73.680	72.905	72.905	17.618	1,616
2022-10-25	71.210	72.450	71.210	72.350	17.484	11,420
2022-10-24	71.580	71.580	71.136	71.136	17.191	1,672
2022-10-21	68.990	71.285	68.990	71.180	17.201	5,632
2022-10-20	70.920	70.920	69.046	69.046	16.686	600
2022-10-19	69.390	69.390	69.390	69.390	16.769	216
2022-10-18	71.275	71.410	69.712	70.154	16.953	14,452
2022-10-17	69.120	69.220	69.085	69.190	16.720	984
2022-10-14	69.880	70.153	67.250	67.340	16.273	4,728
2022-10-13	65.627	68.280	65.580	68.206	16.483	8,148
2022-10-12	67.680	67.980	67.590	67.590	16.334	60,016
2022-10-11	68.699	68.699	68.260	68.260	16.496	412
2022-10-10	69.780	69.780	69.447	69.447	16.783	23,616
2022-10-07	71.360	72.400	70.195	70.195	16.963	62,844
2022-10-06	71.990	72.828	71.990	72.430	17.503	3,852
2022-10-05	70.680	71.879	70.680	71.879	17.370	10,060
2022-10-04	70.720	71.450	70.720	71.240	17.216	15,072
2022-10-03	66.960	69.061	66.960	69.061	16.689	2,112
2022-09-30	67.660	68.560	67.035	68.560	16.568	428
2022-09-29	68.610	68.610	68.610	68.610	16.580	704
2022-09-28	68.320	69.160	68.107	69.160	16.713	12,992
2022-09-27	68.290	69.120	68.290	68.290	16.503	83,772
2022-09-26	68.620	68.620	68.620	68.620	16.583	1,296
2022-09-23	69.200	69.200	68.323	68.565	16.569	8,948
2022-09-22	71.810	71.810	69.970	69.970	16.909	86,920
2022-09-21	72.150	73.400	72.150	73.147	17.677	52,144
2022-09-20	72.065	72.065	71.552	71.980	17.395	17,376
2022-09-16	71.905	72.215	71.905	72.005	17.401	9,328
2022-09-15	73.890	73.890	73.160	73.160	17.631	11,320
2022-09-14	74.200	74.200	73.790	73.790	17.783	17,380
2022-09-13	74.840	75.130	74.840	75.130	18.106	2,972
2022-09-12	76.170	76.170	76.112	76.112	18.343	872
2022-09-09	74.880	75.825	74.880	75.825	18.274	55,260
2022-09-08	73.840	74.135	73.840	74.135	17.866	860
2022-09-07	73.010	73.730	73.010	73.610	17.740	4,144
2022-09-06	72.810	73.039	72.190	73.039	17.602	12,412
2022-09-02	74.640	74.640	74.325	74.325	17.912	9,112

← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1250 USD
2026-06-22	0.2500 USD
2026-03-20	0.2500 USD
2025-12-15	0.2500 USD
2025-09-15	0.1650 USD
2025-06-16	0.1650 USD
2025-03-17	0.1650 USD
2024-12-16	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
2022-09-16	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.