Amphenol Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	73.200	73.200	72.430	72.430	17.456	3,856
2022-08-31	74.330	74.370	74.120	74.120	17.863	708
2022-08-30	75.030	75.030	74.222	74.222	17.887	8,956
2022-08-26	78.020	78.020	76.410	76.410	18.415	9,012
2022-08-25	77.470	77.470	77.470	77.470	18.670	512
2022-08-24	77.380	77.425	77.380	77.425	18.659	21,124
2022-08-23	77.430	78.065	77.430	78.065	18.814	15,644
2022-08-22	77.740	77.990	77.449	77.449	18.665	6,400
2022-08-19	79.640	79.820	79.045	79.045	19.050	7,256
2022-08-18	80.020	80.020	80.020	80.020	19.285	908
2022-08-17	78.970	78.970	78.754	78.840	19.000	13,904
2022-08-16	79.440	79.630	79.420	79.630	19.191	4,308
2022-08-15	78.980	80.240	78.980	79.270	19.104	2,448
2022-08-12	78.290	78.979	78.290	78.979	19.034	1,788
2022-08-11	78.330	78.900	78.330	78.900	19.015	22,368
2022-08-10	77.930	78.600	77.919	77.980	18.793	29,460
2022-08-09	77.580	77.580	76.592	76.800	18.509	66,260
2022-08-08	77.950	78.145	77.670	77.670	18.718	4,300
2022-08-05	76.460	77.360	76.460	77.319	18.634	3,092
2022-08-04	77.350	77.643	77.350	77.643	18.712	2,316
2022-08-03	76.680	76.680	76.680	76.680	18.480	2,472
2022-08-02	76.000	76.710	76.000	76.710	18.487	824
2022-08-01	76.170	76.930	76.170	76.545	18.447	4,008
2022-07-29	76.540	76.780	76.540	76.628	18.467	2,764
2022-07-28	75.000	76.608	75.000	76.608	18.462	3,244
2022-07-27	71.480	73.610	71.480	73.610	17.740	25,532
2022-07-26	69.640	69.640	69.295	69.410	16.728	1,424
2022-07-25	69.940	69.940	69.326	69.326	16.707	34,100
2022-07-22	70.000	70.000	69.343	69.343	16.712	29,404
2022-07-21	68.950	69.190	68.700	69.190	16.675	7,776
2022-07-20	67.580	68.385	67.580	68.350	16.472	1,992
2022-07-19	66.225	67.165	66.220	67.165	16.187	2,084
2022-07-18	66.390	66.390	65.760	65.760	15.848	2,396
2022-07-15	65.470	65.470	65.470	65.470	15.778	532
2022-07-14	63.890	63.890	63.890	63.890	15.397	1,008
2022-07-13	63.640	64.410	63.640	64.410	15.523	1,240
2022-07-12	65.020	65.340	65.020	65.300	15.737	500
2022-07-11	65.290	65.290	65.290	65.290	15.735	7,600
2022-07-08	65.570	66.165	65.570	66.020	15.911	600
2022-07-07	65.000	65.414	65.000	65.414	15.765	2,600
2022-07-06	63.950	64.290	63.950	64.036	15.433	49,724
2022-07-05	62.650	63.055	61.860	63.055	15.196	8,176
2022-07-01	64.380	64.380	63.290	63.320	15.260	1,300
2022-06-30	63.480	64.615	63.480	64.615	15.572	4,524
2022-06-28	66.470	66.470	65.204	65.204	15.714	1,720
2022-06-27	65.920	65.920	65.920	65.920	15.887	14,052
2022-06-24	64.880	65.550	64.880	65.550	15.797	5,672
2022-06-23	63.560	63.560	63.040	63.390	15.277	520
2022-06-22	62.820	62.940	62.820	62.940	15.168	2,060
2022-06-21	64.008	64.030	63.395	63.395	15.278	9,288
2022-06-17	62.470	62.711	62.270	62.711	15.113	5,488
2022-06-16	64.470	64.492	62.925	62.925	15.117	784
2022-06-15	66.210	66.310	66.150	66.310	15.930	828
2022-06-14	65.570	65.840	65.570	65.760	15.798	256
2022-06-13	66.090	66.090	65.580	65.580	15.754	212
2022-06-10	67.920	67.920	67.073	67.330	16.175	688
2022-06-09	70.160	70.160	70.160	70.160	16.855	1,608
2022-06-08	71.120	71.120	71.120	71.120	17.085	2,108
2022-06-07	70.600	71.200	70.600	71.200	17.105	896
2022-06-06	71.600	72.250	71.590	71.590	17.198	5,344

← NewerPage 18 of 21 · 1,234 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.