Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	81.990	82.240	81.675	81.970	9.428	9,081,016
2017-09-26	82.050	82.160	81.550	81.620	9.388	6,946,248
2017-09-25	82.860	82.915	81.570	81.920	9.422	10,637,792
2017-09-22	83.370	83.810	82.850	82.940	9.540	12,945,840
2017-09-21	83.200	83.360	82.770	83.140	9.563	5,827,544
2017-09-20	83.230	83.250	82.400	82.990	9.545	5,247,248
2017-09-19	83.070	83.150	82.670	83.070	9.555	5,467,456
2017-09-18	82.560	83.010	82.230	82.800	9.524	8,597,168
2017-09-15	82.170	82.600	81.850	82.580	9.498	9,058,080
2017-09-14	81.520	82.290	81.520	82.210	9.434	6,259,072
2017-09-13	82.070	82.120	81.410	81.720	9.378	6,337,296
2017-09-12	81.950	82.300	81.751	82.120	9.424	6,058,040
2017-09-11	81.020	82.070	80.969	81.940	9.403	8,190,632
2017-09-08	80.270	80.900	80.060	80.520	9.240	5,679,584
2017-09-07	80.710	80.835	80.270	80.510	9.239	5,543,648
2017-09-06	80.650	80.740	80.040	80.580	9.247	6,517,536
2017-09-05	80.700	80.900	79.860	80.350	9.220	6,577,680
2017-09-01	80.980	81.165	80.310	80.870	9.280	6,935,440
2017-08-31	80.500	81.130	80.330	80.940	9.288	8,629,088
2017-08-30	80.100	80.470	79.980	80.310	9.216	7,873,256
2017-08-29	79.330	80.330	79.080	80.160	9.199	6,286,368
2017-08-28	80.000	80.000	79.550	79.750	9.152	5,876,544
2017-08-25	79.790	80.140	79.590	79.790	9.156	10,492,112
2017-08-24	79.480	79.500	78.980	79.390	9.110	5,584,400
2017-08-23	79.190	79.935	78.900	79.400	9.111	8,084,984
2017-08-22	78.920	79.750	78.920	79.700	9.146	8,251,376
2017-08-21	78.300	78.780	78.120	78.710	9.032	6,469,704
2017-08-18	78.840	78.980	78.360	78.420	8.999	6,991,704
2017-08-17	79.050	79.460	78.890	78.950	9.060	10,328,576
2017-08-16	79.150	79.700	79.010	79.320	9.102	7,497,680
2017-08-15	79.230	79.378	78.910	78.910	9.055	15,319,080
2017-08-14	78.370	79.360	78.270	79.100	9.077	10,934,560
2017-08-11	78.010	78.170	77.710	77.970	8.947	8,811,288
2017-08-10	78.060	78.360	77.740	77.770	8.924	14,800,984
2017-08-09	77.760	78.580	77.520	78.490	9.007	9,086,512
2017-08-08	77.640	78.340	77.640	77.970	8.947	6,840,624
2017-08-07	77.580	78.090	77.580	77.980	8.948	9,015,456
2017-08-04	78.070	78.130	77.470	77.660	8.912	9,646,472
2017-08-03	77.740	78.385	77.560	77.830	8.931	16,784,208
2017-08-02	77.610	77.980	77.430	77.840	8.932	11,910,752
2017-08-01	77.770	77.770	76.800	77.380	8.880	8,828,648
2017-07-31	76.480	76.860	76.070	76.620	8.792	11,869,520
2017-07-28	75.940	76.255	75.230	76.130	8.736	11,661,592
2017-07-27	74.970	75.930	74.820	75.840	8.703	16,280,440
2017-07-26	76.200	77.470	74.030	74.940	8.600	18,293,760
2017-07-25	75.880	76.180	75.400	75.840	8.703	12,852,752
2017-07-24	75.700	75.850	75.271	75.640	8.680	8,941,080
2017-07-21	75.450	75.810	75.240	75.570	8.672	6,610,656
2017-07-20	75.480	75.775	75.120	75.660	8.682	7,884,680
2017-07-19	75.170	75.670	75.020	75.580	8.673	6,331,952
2017-07-18	74.620	75.000	74.450	74.910	8.596	6,067,872
2017-07-17	74.570	75.190	74.320	74.840	8.588	5,561,880
2017-07-14	74.650	74.670	74.330	74.550	8.555	8,427,328
2017-07-13	74.620	74.960	74.471	74.590	8.559	5,280,688
2017-07-12	74.170	74.670	73.900	74.580	8.558	8,196,184
2017-07-11	73.750	74.000	73.370	73.660	8.453	5,798,872
2017-07-10	73.120	73.920	72.930	73.770	8.465	8,201,520
2017-07-07	72.890	73.660	72.770	73.390	8.422	7,671,248
2017-07-06	72.850	73.275	72.350	72.480	8.317	11,640,776
2017-07-05	73.540	73.830	73.050	73.770	8.465	9,420,232

← NewerPage 39 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.