Amphenol Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 71.000 | 71.000 | 70.220 | 70.220 | 16.869 | 1,720 |
| 2022-05-31 | 71.330 | 71.330 | 70.312 | 70.557 | 16.950 | 154,784 |
| 2022-05-27 | 70.750 | 71.620 | 70.750 | 71.620 | 17.205 | 5,248 |
| 2022-05-26 | 69.050 | 69.975 | 68.810 | 69.670 | 16.737 | 5,532 |
| 2022-05-25 | 68.570 | 68.570 | 68.570 | 68.570 | 16.473 | 6,000 |
| 2022-05-24 | 69.020 | 69.230 | 68.110 | 68.110 | 16.362 | 1,760 |
| 2022-05-23 | 68.940 | 69.400 | 68.720 | 69.400 | 16.672 | 1,684 |
| 2022-05-20 | 67.890 | 67.920 | 67.890 | 67.920 | 16.317 | 1,092 |
| 2022-05-19 | 67.341 | 67.480 | 67.341 | 67.400 | 16.192 | 2,036 |
| 2022-05-18 | 70.200 | 70.200 | 69.430 | 69.430 | 16.679 | 3,344 |
| 2022-05-17 | 70.990 | 70.990 | 70.350 | 70.960 | 17.047 | 6,992 |
| 2022-05-16 | 69.760 | 69.760 | 69.470 | 69.650 | 16.732 | 3,340 |
| 2022-05-13 | 69.280 | 70.569 | 69.280 | 70.569 | 16.953 | 7,648 |
| 2022-05-12 | 67.990 | 68.430 | 67.990 | 68.430 | 16.439 | 1,784 |
| 2022-05-11 | 68.840 | 69.534 | 68.610 | 69.534 | 16.704 | 9,080 |
| 2022-05-10 | 70.340 | 70.340 | 68.570 | 70.105 | 16.842 | 1,060 |
| 2022-05-09 | 69.420 | 69.790 | 69.420 | 69.790 | 16.766 | 1,012 |
| 2022-05-06 | 70.520 | 70.685 | 69.280 | 70.610 | 16.963 | 6,516 |
| 2022-05-05 | 73.210 | 73.210 | 71.265 | 71.265 | 17.120 | 1,520 |
| 2022-05-04 | 72.150 | 72.390 | 72.150 | 72.200 | 17.345 | 10,368 |
| 2022-05-03 | 71.810 | 72.060 | 71.810 | 72.060 | 17.311 | 44 |
| 2022-04-29 | 72.890 | 73.530 | 72.510 | 72.632 | 17.449 | 3,712 |
| 2022-04-28 | 71.520 | 71.520 | 71.410 | 71.410 | 17.155 | 4,020 |
| 2022-04-27 | 69.390 | 70.630 | 69.390 | 70.035 | 16.825 | 1,752 |
| 2022-04-26 | 70.340 | 70.340 | 70.340 | 70.340 | 16.898 | 892 |
| 2022-04-25 | 69.070 | 69.070 | 68.820 | 68.820 | 16.533 | 2,116 |
| 2022-04-22 | 71.180 | 71.180 | 70.407 | 70.407 | 16.914 | 20,392 |
| 2022-04-21 | 73.590 | 73.590 | 72.894 | 72.894 | 17.512 | 4,796 |
| 2022-04-20 | 71.860 | 73.160 | 71.860 | 73.075 | 17.555 | 8,768 |
| 2022-04-19 | 70.430 | 71.160 | 70.430 | 71.149 | 17.092 | 140,580 |
| 2022-04-14 | 71.910 | 72.030 | 71.450 | 71.450 | 17.165 | 8,312 |
| 2022-04-13 | 71.830 | 71.830 | 71.830 | 71.830 | 17.256 | 1,800 |
| 2022-04-12 | 72.320 | 72.625 | 72.300 | 72.400 | 17.393 | 12,720 |
| 2022-04-11 | 72.840 | 72.840 | 72.220 | 72.220 | 17.350 | 3,224 |
| 2022-04-08 | 73.740 | 74.300 | 73.740 | 74.300 | 17.849 | 6,444 |
| 2022-04-07 | 72.990 | 73.240 | 72.685 | 72.950 | 17.525 | 15,412 |
| 2022-04-06 | 73.325 | 73.520 | 72.840 | 73.310 | 17.611 | 3,064 |
| 2022-04-05 | 75.760 | 75.760 | 74.680 | 74.900 | 17.993 | 2,356 |
| 2022-04-04 | 75.510 | 75.510 | 75.510 | 75.510 | 18.140 | 5,748 |
| 2022-04-01 | 76.000 | 76.690 | 75.175 | 75.180 | 18.061 | 5,672 |
| 2022-03-31 | 76.460 | 76.780 | 76.460 | 76.780 | 18.445 | 2,456 |
| 2022-03-30 | 77.070 | 77.320 | 76.870 | 76.980 | 18.493 | 1,844 |
| 2022-03-29 | 75.810 | 76.870 | 75.810 | 76.780 | 18.445 | 551,260 |
| 2022-03-28 | 75.530 | 75.690 | 75.240 | 75.240 | 18.075 | 620 |
| 2022-03-25 | 75.420 | 75.770 | 75.020 | 75.020 | 18.022 | 250,536 |
| 2022-03-24 | 74.650 | 74.650 | 74.490 | 74.580 | 17.917 | 5,532 |
| 2022-03-23 | 75.240 | 75.520 | 75.240 | 75.520 | 18.142 | 3,664 |
| 2022-03-22 | 75.690 | 75.980 | 75.690 | 75.868 | 18.226 | 3,228 |
| 2022-03-21 | 76.250 | 76.865 | 76.250 | 76.865 | 18.466 | 4,468 |
| 2022-03-18 | 76.440 | 76.440 | 75.645 | 76.310 | 18.284 | 6,336 |
| 2022-03-17 | 74.868 | 75.360 | 74.868 | 75.247 | 18.029 | 7,708 |
| 2022-03-16 | 74.540 | 75.586 | 74.180 | 75.586 | 18.111 | 8,576 |
| 2022-03-15 | 72.010 | 73.000 | 71.370 | 72.700 | 17.419 | 432 |
| 2022-03-14 | 74.140 | 74.140 | 71.480 | 71.480 | 17.127 | 4,852 |
| 2022-03-11 | 74.310 | 74.310 | 74.138 | 74.138 | 17.764 | 848 |
| 2022-03-10 | 73.690 | 73.690 | 73.542 | 73.688 | 17.656 | 7,064 |
| 2022-03-09 | 74.560 | 74.995 | 74.060 | 74.995 | 17.969 | 5,012 |
| 2022-03-08 | 72.760 | 72.760 | 71.970 | 72.100 | 17.275 | 7,596 |
| 2022-03-07 | 76.120 | 76.120 | 74.630 | 74.630 | 17.882 | 7,332 |
| 2022-03-04 | 75.430 | 76.410 | 75.430 | 76.410 | 18.308 | 3,744 |
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.