Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	103.92	104.43	103.65	103.85	5.793	8,305,104
2014-08-21	102.42	104.48	102.08	104.38	5.823	15,230,112
2014-08-20	101.85	102.37	101.67	102.25	5.704	5,750,064
2014-08-19	102.00	102.35	101.79	102.19	5.700	7,828,352
2014-08-18	101.03	101.99	100.69	101.79	5.678	6,871,552
2014-08-15	101.37	101.43	99.690	100.39	5.600	35,646,016
2014-08-14	100.35	100.97	100.08	100.90	5.628	8,116,768
2014-08-13	100.00	100.26	99.520	100.03	5.580	9,716,272
2014-08-12	99.490	100.12	99.430	99.850	5.570	12,457,872
2014-08-11	98.750	99.741	98.741	99.230	5.535	7,985,456
2014-08-08	97.610	98.621	97.541	98.590	5.500	9,219,120
2014-08-07	98.101	98.280	97.261	97.440	5.435	9,201,184
2014-08-06	97.070	98.230	96.992	97.821	5.457	7,538,416
2014-08-05	96.600	97.901	96.600	97.370	5.431	9,334,304
2014-08-04	96.301	97.350	96.000	97.160	5.420	6,402,576
2014-08-01	95.760	96.894	95.760	96.221	5.367	10,014,144
2014-07-31	99.250	99.250	96.150	96.170	5.365	11,148,528
2014-07-30	97.981	98.080	97.240	97.410	5.434	9,096,352
2014-07-29	97.510	97.861	97.150	97.170	5.420	11,255,392
2014-07-28	97.470	98.061	96.870	97.610	5.445	7,791,232
2014-07-25	97.381	97.854	96.640	97.600	5.444	10,152,640
2014-07-24	97.150	98.320	97.150	97.710	5.450	7,182,528
2014-07-23	97.610	99.781	96.845	96.981	5.410	18,440,720
2014-07-22	96.861	97.210	96.480	97.210	5.423	7,745,168
2014-07-21	96.120	96.600	95.830	96.341	5.374	5,174,832
2014-07-18	94.930	96.490	94.930	96.370	5.376	10,142,672
2014-07-17	96.301	96.590	94.470	94.661	5.280	11,754,928
2014-07-16	96.750	97.050	96.090	96.501	5.383	5,403,312
2014-07-15	96.920	97.320	96.245	96.501	5.383	6,906,592
2014-07-14	97.181	97.650	96.880	96.960	5.409	3,752,416
2014-07-11	96.880	97.030	96.301	96.590	5.388	4,469,376
2014-07-10	96.390	97.141	96.160	96.661	5.392	3,793,120
2014-07-09	97.800	97.872	96.750	97.280	5.426	4,423,472
2014-07-08	97.800	97.981	96.790	97.680	5.449	7,267,760
2014-07-07	97.810	98.102	97.200	97.830	5.457	5,603,312
2014-07-03	97.341	97.920	97.250	97.821	5.457	3,359,952
2014-07-02	97.160	97.312	96.850	97.200	5.422	5,257,120
2014-07-01	96.941	97.360	96.301	97.350	5.430	12,392,832
2014-06-30	96.230	96.421	95.800	96.341	5.374	6,533,200
2014-06-27	95.330	96.530	95.330	96.270	5.370	6,537,552
2014-06-26	96.141	96.192	94.930	95.570	5.331	5,658,768
2014-06-25	96.000	96.405	95.621	96.130	5.362	7,393,312
2014-06-24	96.941	97.210	96.040	96.170	5.365	5,849,008
2014-06-23	97.430	97.630	97.000	97.101	5.416	4,295,280
2014-06-20	97.701	97.880	97.240	97.480	5.438	9,976,704
2014-06-19	97.101	97.600	96.701	97.410	5.434	7,472,784
2014-06-18	96.750	97.050	95.810	97.000	5.411	10,122,640
2014-06-17	96.230	97.141	95.990	96.750	5.397	5,810,992
2014-06-16	96.650	97.120	96.181	96.480	5.382	3,876,560
2014-06-13	97.110	97.360	96.515	96.821	5.401	4,447,328
2014-06-12	97.120	97.870	96.680	97.010	5.411	5,710,848
2014-06-11	97.320	98.210	97.010	98.061	5.470	4,952,832
2014-06-10	97.850	97.970	97.450	97.661	5.448	5,696,992
2014-06-09	97.210	98.750	96.981	98.200	5.478	8,329,776
2014-06-06	97.280	97.930	97.080	97.590	5.433	10,263,376
2014-06-05	96.230	97.120	96.080	96.870	5.393	9,866,000
2014-06-04	96.170	96.461	95.901	96.101	5.350	4,441,472
2014-06-03	96.360	96.630	95.610	96.470	5.370	7,153,904
2014-06-02	95.950	96.901	95.546	96.830	5.390	7,804,816
2014-05-30	95.870	96.240	95.421	95.800	5.333	7,051,776

← NewerPage 52 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.