Amphenol Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	76.620	76.879	76.070	76.070	18.227	5,076
2022-03-02	74.740	75.880	74.740	75.880	18.181	4,284
2022-03-01	75.970	75.970	74.775	74.775	17.916	7,004
2022-02-28	75.700	76.271	75.600	76.271	18.275	9,604
2022-02-25	75.510	76.645	75.510	76.644	18.364	844
2022-02-24	71.455	73.785	71.455	73.670	17.652	74,704
2022-02-23	75.400	75.400	74.780	75.059	17.984	98,516
2022-02-22	75.780	76.310	74.901	74.901	17.947	2,996
2022-02-18	76.080	76.080	76.080	76.080	18.229	1,428
2022-02-17	76.330	76.450	76.080	76.120	18.239	8,036
2022-02-16	76.758	76.758	75.875	75.875	18.180	48,020
2022-02-15	76.820	77.070	76.460	76.948	18.437	13,120
2022-02-14	75.080	75.650	74.905	74.905	17.947	5,720
2022-02-11	77.810	77.810	74.965	74.965	17.962	3,988
2022-02-10	79.990	79.990	78.437	78.437	18.794	558,244
2022-02-09	79.730	80.310	79.560	80.310	19.243	516,952
2022-02-08	77.900	78.430	77.190	78.430	18.792	60,276
2022-02-07	79.230	79.620	77.970	77.970	18.682	7,060
2022-02-04	78.360	79.070	78.360	79.005	18.930	1,384
2022-02-03	79.750	80.190	79.410	79.899	19.144	2,592
2022-02-02	79.320	80.130	79.260	80.130	19.199	1,740
2022-02-01	80.090	80.090	78.400	78.470	18.802	14,568
2022-01-31	77.000	78.990	77.000	78.990	18.926	1,356
2022-01-28	75.110	75.935	75.110	75.935	18.194	368
2022-01-27	80.810	80.810	75.347	75.347	18.053	10,312
2022-01-26	79.020	79.020	78.320	78.875	18.899	1,548
2022-01-25	76.080	76.080	74.850	75.085	17.991	1,944
2022-01-24	75.940	75.940	74.910	74.940	17.956	5,088
2022-01-21	78.030	78.650	77.330	77.860	18.656	11,176
2022-01-20	78.770	79.600	78.770	79.590	19.070	6,896
2022-01-19	80.180	80.690	79.775	79.775	19.114	11,864
2022-01-18	80.740	80.740	79.462	79.735	19.105	5,896
2022-01-14	81.130	82.130	81.070	81.220	19.461	8,948
2022-01-13	82.800	82.800	82.680	82.685	19.812	2,280
2022-01-12	83.000	83.200	82.200	82.200	19.695	4,600
2022-01-11	81.920	82.225	81.220	82.145	19.682	3,132
2022-01-10	80.980	82.120	80.790	82.120	19.676	968
2022-01-07	82.713	83.930	82.670	82.680	19.810	2,424
2022-01-06	85.020	85.020	84.940	84.940	20.352	6,508
2022-01-05	86.090	87.015	86.090	87.001	20.846	2,116
2022-01-04	86.920	87.410	86.380	87.020	20.850	13,256
2021-12-31	87.220	87.421	87.018	87.335	20.926	4,404
2021-12-30	88.020	88.020	87.448	87.520	20.970	5,324
2021-12-29	87.030	87.820	87.030	87.532	20.973	7,040
2021-12-23	84.335	85.325	84.330	85.230	20.421	2,956
2021-12-22	82.960	83.590	82.960	83.590	20.028	444
2021-12-21	81.800	81.981	81.800	81.981	19.643	416
2021-12-20	81.244	81.272	80.087	80.690	19.334	81,192
2021-12-17	83.220	83.400	82.451	83.120	19.868	5,416
2021-12-16	84.690	84.798	83.965	84.130	20.109	3,216
2021-12-15	82.710	83.610	82.550	83.545	19.969	6,184
2021-12-14	83.270	83.370	81.880	82.260	19.662	23,956
2021-12-13	84.250	84.570	83.110	83.300	19.911	7,388
2021-12-10	84.170	84.178	83.680	83.830	20.038	18,916
2021-12-09	83.160	83.250	83.160	83.190	19.885	1,120
2021-12-08	84.220	84.220	83.272	83.272	19.904	6,024
2021-12-07	83.850	84.070	83.515	83.990	20.076	40,288
2021-12-06	81.920	82.640	81.920	82.560	19.734	688
2021-12-03	82.120	82.490	81.430	81.430	19.464	10,232
2021-12-02	80.100	81.720	80.085	81.720	19.533	16,048

← NewerPage 20 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.