Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	95.550	96.590	95.550	96.320	11.153	11,593,336
2018-09-07	95.420	95.820	94.970	95.350	11.041	10,720,032
2018-09-06	95.120	95.645	94.930	95.530	11.062	7,732,840
2018-09-05	94.650	95.290	94.000	95.120	11.014	8,968,728
2018-09-04	94.650	94.650	93.860	94.530	10.946	8,500,568
2018-08-31	94.090	94.700	93.770	94.580	10.952	8,691,080
2018-08-30	95.000	95.000	94.150	94.380	10.929	5,953,416
2018-08-29	94.780	95.390	94.780	95.030	11.004	7,000,712
2018-08-28	94.790	94.880	94.050	94.620	10.957	15,048,528
2018-08-27	94.090	94.790	93.941	94.450	10.937	14,684,872
2018-08-24	93.840	93.850	93.290	93.600	10.838	18,268,392
2018-08-23	93.530	93.945	93.320	93.500	10.827	13,324,688
2018-08-22	94.000	94.020	93.320	93.390	10.814	10,665,672
2018-08-21	94.230	94.600	93.950	94.150	10.902	7,175,384
2018-08-20	94.490	94.600	94.095	94.300	10.919	7,918,872
2018-08-17	93.990	94.260	93.570	94.050	10.891	8,829,184
2018-08-16	94.120	94.720	93.880	94.060	10.892	8,253,840
2018-08-15	93.450	94.100	92.930	93.930	10.877	12,821,856
2018-08-14	93.680	94.510	93.500	94.070	10.893	9,056,144
2018-08-13	94.010	94.520	93.600	93.850	10.867	9,907,496
2018-08-10	93.860	94.210	93.560	93.750	10.856	6,459,280
2018-08-09	95.000	95.600	94.280	94.320	10.922	9,053,080
2018-08-08	94.680	94.780	94.350	94.460	10.938	5,076,768
2018-08-07	93.970	94.710	93.790	94.580	10.952	5,979,736
2018-08-06	93.780	94.170	93.620	93.970	10.881	5,970,064
2018-08-03	94.160	94.160	93.420	93.860	10.869	7,323,392
2018-08-02	93.030	94.250	92.800	93.840	10.866	8,617,720
2018-08-01	93.510	93.790	92.840	93.380	10.813	8,928,592
2018-07-31	92.460	93.620	92.220	93.510	10.828	15,267,360
2018-07-30	93.580	94.040	92.180	92.250	10.682	8,490,560
2018-07-27	95.530	95.900	93.620	93.960	10.880	18,415,576
2018-07-26	93.540	95.700	93.140	95.530	11.062	16,060,152
2018-07-25	90.000	93.170	90.000	93.040	10.774	17,529,520
2018-07-24	88.440	89.330	88.345	88.880	10.292	12,864,456
2018-07-23	88.180	88.290	87.710	88.000	10.190	8,574,160
2018-07-20	88.280	88.810	88.120	88.400	10.236	8,970,120
2018-07-19	88.730	89.290	88.400	88.590	10.258	7,344,608
2018-07-18	89.060	89.500	88.790	89.130	10.321	7,633,112
2018-07-17	88.280	89.180	88.010	89.010	10.307	8,705,272
2018-07-16	88.810	89.120	88.400	88.530	10.251	6,150,360
2018-07-13	89.220	89.330	88.650	88.710	10.272	5,427,808
2018-07-12	88.140	89.090	88.120	89.050	10.312	6,559,432
2018-07-11	85.930	88.730	85.930	87.650	10.149	6,335,032
2018-07-10	89.130	89.560	89.040	89.270	10.337	5,253,744
2018-07-09	88.810	89.430	88.420	89.370	10.349	6,509,784
2018-07-06	87.980	88.480	87.470	88.190	10.212	6,494,248
2018-07-05	87.200	87.830	86.550	87.810	10.168	6,230,976
2018-07-03	87.500	87.500	86.580	86.710	10.041	3,436,808
2018-07-02	86.550	87.170	85.545	87.110	10.087	9,213,424
2018-06-29	87.280	87.920	87.020	87.150	10.092	14,740,208
2018-06-28	86.220	87.110	85.560	87.060	10.081	12,011,192
2018-06-27	87.340	87.860	86.250	86.270	9.990	12,770,208
2018-06-26	87.640	88.310	87.150	87.170	10.094	11,109,536
2018-06-25	89.000	89.000	86.890	87.790	10.166	10,713,232
2018-06-22	88.950	89.360	88.320	89.200	10.329	10,437,216
2018-06-21	89.810	89.850	88.310	88.460	10.243	8,390,592
2018-06-20	90.020	90.208	89.410	89.840	10.403	7,766,912
2018-06-19	89.570	89.820	88.650	89.680	10.384	7,594,768
2018-06-18	90.580	90.800	89.880	90.800	10.514	6,444,088
2018-06-15	90.680	91.970	90.190	91.320	10.574	13,944,264

← NewerPage 35 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.