Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	90.680	91.970	90.190	91.320	10.574	13,944,264
2018-06-14	91.170	91.540	90.720	91.200	10.534	8,431,760
2018-06-13	90.920	91.270	90.660	91.050	10.517	8,841,720
2018-06-12	90.530	90.880	89.510	90.870	10.496	10,919,800
2018-06-11	90.970	91.100	90.580	90.720	10.478	11,115,784
2018-06-08	90.460	90.980	90.073	90.910	10.500	8,688,064
2018-06-07	90.500	90.870	90.240	90.810	10.489	11,893,880
2018-06-06	90.000	90.440	89.420	90.440	10.446	8,385,960
2018-06-05	88.010	89.980	87.220	89.950	10.390	10,677,264
2018-06-04	88.410	88.700	87.950	88.090	10.175	9,716,416
2018-06-01	87.570	88.523	87.350	88.370	10.207	8,394,152
2018-05-31	86.420	87.790	86.340	86.930	10.041	14,346,832
2018-05-30	87.490	87.950	87.390	87.570	10.115	7,654,248
2018-05-29	86.540	87.640	86.260	86.980	10.046	11,518,808
2018-05-25	87.680	87.810	86.820	87.270	10.080	8,803,040
2018-05-24	88.110	88.610	87.390	87.800	10.141	6,463,448
2018-05-23	87.610	88.220	87.060	88.200	10.187	8,946,976
2018-05-22	89.200	89.200	88.030	88.100	10.176	8,735,584
2018-05-21	88.490	88.940	88.220	88.930	10.272	7,933,888
2018-05-18	87.920	88.370	87.620	87.980	10.162	7,258,792
2018-05-17	88.220	88.690	87.915	88.120	10.178	7,992,560
2018-05-16	88.230	88.690	87.610	88.350	10.205	8,160,128
2018-05-15	88.060	88.170	87.580	87.860	10.148	8,881,120
2018-05-14	88.140	88.310	87.780	88.190	10.186	8,582,448
2018-05-11	87.090	88.020	86.995	87.980	10.162	9,458,376
2018-05-10	86.820	87.310	86.140	87.270	10.080	7,820,184
2018-05-09	85.780	86.470	85.260	86.310	9.969	8,996,704
2018-05-08	85.880	85.990	85.170	85.740	9.903	10,259,752
2018-05-07	85.470	86.160	85.470	85.820	9.912	10,960,704
2018-05-04	83.780	85.590	83.645	85.350	9.858	11,320,296
2018-05-03	83.410	84.460	82.830	84.280	9.735	10,346,160
2018-05-02	84.200	84.780	83.750	83.960	9.698	13,938,984
2018-05-01	83.350	84.135	82.770	83.940	9.695	10,322,696
2018-04-30	84.390	84.850	83.710	83.710	9.669	12,277,736
2018-04-27	83.900	84.605	83.510	84.280	9.735	14,316,464
2018-04-26	83.150	83.810	82.605	83.790	9.678	12,641,136
2018-04-25	83.650	83.950	80.420	82.880	9.573	22,411,848
2018-04-24	84.960	85.100	82.030	82.770	9.560	19,143,264
2018-04-23	85.600	85.685	84.280	84.400	9.748	12,224,000
2018-04-20	85.950	85.960	84.670	85.210	9.842	12,127,832
2018-04-19	87.080	87.110	86.010	86.200	9.956	8,271,336
2018-04-18	87.210	87.670	86.720	87.200	10.072	6,105,592
2018-04-17	86.810	87.140	86.290	86.820	10.028	7,999,000
2018-04-16	86.300	86.810	85.750	86.470	9.988	6,038,160
2018-04-13	86.500	86.667	85.370	85.610	9.888	5,995,992
2018-04-12	85.790	86.490	85.320	86.140	9.949	8,283,240
2018-04-11	84.870	85.950	84.850	85.280	9.850	12,900,280
2018-04-10	84.920	85.720	84.550	85.370	9.861	15,414,056
2018-04-09	83.130	84.610	82.780	83.580	9.654	11,407,400
2018-04-06	84.320	84.570	81.900	82.570	9.537	9,885,800
2018-04-05	85.540	85.740	84.480	84.770	9.791	9,319,080
2018-04-04	82.130	85.160	82.130	84.990	9.817	12,170,008
2018-04-03	84.280	84.870	83.170	84.800	9.795	10,991,432
2018-04-02	86.130	86.280	82.730	84.050	9.708	10,596,592
2018-03-29	85.400	86.980	85.060	86.130	9.948	10,842,192
2018-03-28	85.790	85.880	83.956	84.850	9.800	7,434,344
2018-03-27	87.390	88.000	85.090	85.590	9.886	8,406,064
2018-03-26	86.390	87.160	85.380	87.090	10.059	9,226,240
2018-03-23	88.200	88.720	85.220	85.330	9.856	8,857,920
2018-03-22	90.000	90.460	88.070	88.170	10.184	8,781,056

← NewerPage 36 of 79 · 4,733 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.