Amphenol Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 82.310 | 82.880 | 82.050 | 82.050 | 19.612 | 3,732 |
| 2021-11-30 | 81.572 | 82.575 | 80.855 | 80.890 | 19.335 | 12,888 |
| 2021-11-29 | 82.410 | 83.450 | 82.410 | 83.450 | 19.947 | 6,940 |
| 2021-11-26 | 82.580 | 82.580 | 81.279 | 81.710 | 19.531 | 21,596 |
| 2021-11-24 | 84.420 | 84.420 | 83.731 | 84.010 | 20.081 | 2,828 |
| 2021-11-23 | 84.550 | 84.550 | 83.853 | 83.935 | 20.063 | 680 |
| 2021-11-22 | 85.430 | 85.840 | 85.380 | 85.840 | 20.518 | 1,364 |
| 2021-11-19 | 85.020 | 85.706 | 85.020 | 85.706 | 20.486 | 268 |
| 2021-11-18 | 85.060 | 85.060 | 83.984 | 84.403 | 20.175 | 15,308 |
| 2021-11-17 | 85.040 | 85.090 | 84.580 | 84.630 | 20.229 | 1,066,640 |
| 2021-11-16 | 84.710 | 85.480 | 84.560 | 85.070 | 20.334 | 18,152 |
| 2021-11-15 | 84.050 | 84.220 | 84.040 | 84.220 | 20.131 | 10,184 |
| 2021-11-12 | 83.160 | 84.130 | 82.710 | 84.000 | 20.078 | 22,512 |
| 2021-11-11 | 82.600 | 82.600 | 82.590 | 82.590 | 19.741 | 836 |
| 2021-11-10 | 81.750 | 82.290 | 81.750 | 81.790 | 19.550 | 60,328 |
| 2021-11-09 | 81.760 | 81.950 | 81.530 | 81.870 | 19.569 | 1,456 |
| 2021-11-08 | 82.000 | 82.140 | 81.450 | 81.890 | 19.574 | 6,260 |
| 2021-11-05 | 80.000 | 81.262 | 79.610 | 81.130 | 19.392 | 4,240 |
| 2021-11-04 | 78.750 | 78.968 | 78.295 | 78.968 | 18.875 | 3,392 |
| 2021-11-03 | 77.840 | 78.435 | 77.460 | 78.435 | 18.748 | 28,536 |
| 2021-11-02 | 76.960 | 78.670 | 76.920 | 78.480 | 18.759 | 276,920 |
| 2021-11-01 | 77.250 | 77.615 | 76.810 | 76.980 | 18.400 | 1,592 |
| 2021-10-29 | 76.300 | 76.908 | 76.300 | 76.650 | 18.321 | 5,292 |
| 2021-10-28 | 76.290 | 76.400 | 75.484 | 75.484 | 18.043 | 22,500 |
| 2021-10-27 | 78.713 | 78.760 | 76.030 | 77.290 | 18.474 | 13,540 |
| 2021-10-26 | 79.370 | 79.370 | 78.830 | 78.830 | 18.842 | 18,688 |
| 2021-10-25 | 79.420 | 79.498 | 78.794 | 79.498 | 19.002 | 4,828 |
| 2021-10-22 | 79.780 | 80.070 | 79.260 | 79.260 | 18.945 | 1,660 |
| 2021-10-21 | 78.360 | 79.064 | 78.360 | 79.064 | 18.899 | 14,500 |
| 2021-10-20 | 77.830 | 78.470 | 77.830 | 78.470 | 18.756 | 25,268 |
| 2021-10-19 | 78.000 | 78.072 | 77.790 | 77.910 | 18.623 | 8,120 |
| 2021-10-18 | 76.620 | 77.620 | 76.240 | 77.440 | 18.510 | 5,632 |
| 2021-10-15 | 76.830 | 77.068 | 76.705 | 76.750 | 18.345 | 3,076 |
| 2021-10-14 | 75.140 | 76.066 | 75.120 | 76.030 | 18.173 | 21,080 |
← NewerPage 21 of 21 · 1,234 trading days
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.