Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	87.410	88.740	85.090	85.400	9.988	11,087,168
2019-08-22	88.650	88.820	87.180	87.850	10.275	8,144,648
2019-08-21	87.550	88.360	87.350	88.160	10.311	12,800,368
2019-08-20	88.010	88.010	86.680	86.740	10.145	9,614,896
2019-08-19	87.700	88.880	87.410	88.200	10.315	11,104,520
2019-08-16	85.280	86.783	84.850	86.610	10.130	8,131,792
2019-08-15	85.420	85.650	83.780	84.390	9.870	14,267,672
2019-08-14	86.200	87.190	85.240	85.270	9.973	14,673,384
2019-08-13	85.730	89.350	85.610	88.010	10.293	14,478,800
2019-08-12	86.220	86.850	85.640	86.070	10.066	11,735,392
2019-08-09	88.460	88.500	86.790	86.910	10.165	10,695,864
2019-08-08	88.440	89.100	87.900	88.740	10.379	14,029,144
2019-08-07	86.260	88.071	85.690	87.780	10.266	10,420,016
2019-08-06	87.080	87.670	86.310	87.270	10.207	12,559,032
2019-08-05	87.290	87.500	85.250	86.210	10.083	16,450,920
2019-08-02	90.130	90.130	88.600	89.090	10.420	16,164,800
2019-08-01	93.210	93.880	90.570	90.800	10.620	12,276,784
2019-07-31	95.020	95.150	92.910	93.320	10.914	9,285,608
2019-07-30	94.970	95.470	94.550	94.760	11.083	9,548,968
2019-07-29	95.410	96.045	94.780	95.890	11.215	12,022,568
2019-07-26	93.910	95.420	93.710	95.280	11.143	13,648,352
2019-07-25	92.110	93.910	91.540	93.860	10.977	27,653,984
2019-07-24	94.440	95.700	91.670	92.380	10.804	32,123,784
2019-07-23	97.840	98.590	97.030	98.360	11.504	18,794,808
2019-07-22	96.870	97.600	96.680	97.150	11.362	10,670,720
2019-07-19	97.190	97.770	96.620	96.640	11.303	16,207,472
2019-07-18	96.980	97.043	95.970	96.460	11.281	16,495,024
2019-07-17	97.970	98.135	96.960	96.990	11.343	7,610,528
2019-07-16	98.470	98.470	97.300	97.850	11.444	10,519,472
2019-07-15	99.080	99.310	98.090	99.010	11.580	4,934,704
2019-07-12	97.490	99.070	97.490	99.050	11.584	6,273,600
2019-07-11	97.330	98.030	96.470	96.900	11.333	7,576,096
2019-07-10	98.040	98.440	97.400	97.520	11.405	9,072,832
2019-07-09	96.960	97.720	96.710	97.580	11.412	8,680,552
2019-07-08	97.730	97.980	97.335	97.560	11.410	7,106,456
2019-07-05	98.140	98.405	96.770	98.320	11.499	5,938,272
2019-07-03	98.940	99.240	97.845	99.110	11.591	5,461,944
2019-07-02	97.900	98.500	97.340	98.390	11.507	8,018,304
2019-07-01	97.630	98.340	97.050	97.870	11.446	10,326,776
2019-06-28	96.000	96.325	95.250	95.940	11.221	15,784,648
2019-06-27	95.890	96.160	95.220	95.650	11.187	7,162,088
2019-06-26	95.550	95.730	95.110	95.430	11.161	9,838,696
2019-06-25	95.130	95.650	94.780	94.790	11.086	6,798,864
2019-06-24	95.610	95.820	95.535	95.620	11.183	7,549,640
2019-06-21	95.980	96.120	95.010	95.510	11.170	19,003,360
2019-06-20	95.980	96.130	95.340	95.880	11.214	12,075,088
2019-06-19	94.700	94.855	93.990	94.430	11.044	10,667,376
2019-06-18	93.390	94.430	93.070	94.100	11.005	20,427,088
2019-06-17	94.000	94.120	92.960	93.500	10.908	10,145,112
2019-06-14	95.540	96.180	93.110	94.300	11.002	13,519,248
2019-06-13	95.710	97.040	95.590	96.890	11.304	11,282,632
2019-06-12	95.380	95.960	94.170	95.460	11.137	8,728,912
2019-06-11	95.730	97.010	95.200	95.540	11.146	12,788,896
2019-06-10	93.720	95.210	93.720	94.150	10.984	9,707,608
2019-06-07	92.550	93.370	91.980	93.190	10.872	8,742,864
2019-06-06	91.280	92.290	90.510	91.930	10.725	9,485,232
2019-06-05	90.440	90.880	89.140	90.790	10.592	8,143,576
2019-06-04	88.330	89.740	87.710	89.570	10.450	18,041,160
2019-06-03	87.200	87.880	86.580	87.140	10.166	10,611,032
2019-05-31	87.740	88.130	86.840	87.000	10.150	12,273,096

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-09-03	2:1
2024-06-12	2:1
2021-03-05	2:1
2014-10-10	2:1
2007-04-02	2:1
2004-03-30	2:1
2000-04-26	2:1

Dividends

Ex-date	Amount
2026-09-22	0.1250 USD
2026-06-23	0.2500 USD
2026-03-23	0.2500 USD
2025-12-16	0.2500 USD
2025-09-16	0.1650 USD
2025-06-17	0.1650 USD
2025-03-18	0.1650 USD
2024-12-17	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
2022-09-19	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.