Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	89.320	89.772	85.470	85.650	9.941	19,395,280
2018-12-03	89.400	89.980	88.660	89.780	10.421	11,731,480
2018-11-30	87.240	88.010	86.690	87.940	10.207	13,944,656
2018-11-29	85.900	87.480	85.640	87.010	10.099	10,333,304
2018-11-28	84.910	85.960	84.610	85.810	9.960	17,018,568
2018-11-27	84.370	84.750	83.830	84.490	9.807	11,313,096
2018-11-26	85.970	86.020	84.740	84.950	9.860	11,422,640
2018-11-23	84.120	85.420	84.070	84.980	9.864	6,334,552
2018-11-21	84.890	85.950	84.570	84.870	9.851	13,307,984
2018-11-20	84.830	85.690	83.695	84.170	9.770	15,357,648
2018-11-19	88.380	88.610	85.790	86.160	10.001	14,511,256
2018-11-16	87.190	89.570	87.190	88.770	10.304	10,940,616
2018-11-15	86.520	88.290	86.340	87.780	10.189	13,244,488
2018-11-14	88.750	88.870	86.450	86.640	10.056	9,247,736
2018-11-13	88.800	89.430	87.570	87.830	10.194	11,866,808
2018-11-12	90.820	91.475	88.150	88.450	10.266	16,597,304
2018-11-09	91.680	92.160	90.620	91.140	10.579	7,612,416
2018-11-08	91.500	92.390	91.500	92.230	10.705	7,009,344
2018-11-07	91.230	92.000	90.640	91.930	10.670	8,760,896
2018-11-06	90.120	90.815	90.120	90.500	10.504	12,723,896
2018-11-05	90.570	90.750	89.250	90.000	10.446	15,942,280
2018-11-02	90.330	90.940	89.540	90.400	10.493	20,486,624
2018-11-01	89.520	90.580	89.430	89.850	10.429	17,223,720
2018-10-31	89.330	90.360	88.800	89.500	10.388	29,486,664
2018-10-30	85.780	88.710	85.515	88.480	10.270	25,702,728
2018-10-29	86.420	87.250	84.300	85.460	9.919	21,190,520
2018-10-26	84.560	87.230	84.150	85.120	9.880	20,646,696
2018-10-25	84.530	86.530	84.280	86.050	9.988	19,229,496
2018-10-24	86.010	88.000	83.480	83.570	9.700	36,313,840
2018-10-23	81.100	83.440	80.870	82.720	9.601	20,039,888
2018-10-22	83.310	83.550	82.170	82.720	9.601	9,994,264
2018-10-19	83.810	84.390	82.880	82.970	9.630	15,729,616
2018-10-18	85.400	85.400	83.160	83.680	9.713	13,838,456
2018-10-17	85.600	86.130	84.840	85.830	9.962	12,678,328
2018-10-16	84.950	86.390	84.745	86.310	10.018	14,950,152
2018-10-15	84.850	85.230	84.350	84.370	9.793	8,999,936
2018-10-12	85.570	86.000	84.120	85.030	9.870	13,341,256
2018-10-11	86.420	86.680	84.010	84.260	9.780	20,868,504
2018-10-10	89.650	89.650	86.280	86.400	10.028	12,400,616
2018-10-09	90.330	90.590	89.420	90.190	10.468	16,643,512
2018-10-08	90.320	90.420	88.560	89.300	10.365	8,585,072
2018-10-05	91.540	91.800	89.930	90.520	10.507	10,577,896
2018-10-04	93.160	93.260	90.590	91.600	10.632	11,367,808
2018-10-03	94.120	94.280	93.230	93.510	10.854	7,251,336
2018-10-02	94.020	94.940	93.880	93.960	10.906	6,861,000
2018-10-01	94.470	94.560	93.940	94.470	10.965	7,597,736
2018-09-28	93.290	94.210	93.100	94.020	10.913	10,051,816
2018-09-27	93.840	94.090	93.420	93.470	10.849	6,858,736
2018-09-26	94.000	94.340	93.510	93.600	10.864	8,131,744
2018-09-25	94.350	94.505	93.510	94.050	10.916	10,486,688
2018-09-24	95.120	95.120	94.040	94.680	10.990	11,962,128
2018-09-21	96.000	96.730	95.190	95.360	11.068	22,125,904
2018-09-20	95.930	96.350	95.710	96.060	11.150	9,414,816
2018-09-19	95.350	95.620	94.710	95.370	11.070	7,842,800
2018-09-18	96.360	96.400	95.210	95.370	11.070	7,903,088
2018-09-17	96.800	97.360	96.000	96.190	11.165	12,264,944
2018-09-14	97.000	97.560	96.400	96.830	11.239	10,995,968
2018-09-13	96.010	97.020	96.010	96.990	11.231	6,882,904
2018-09-12	96.550	96.810	95.640	95.640	11.075	14,808,336
2018-09-11	96.000	96.780	95.921	96.710	11.199	12,329,520

← NewerPage 34 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.