Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.181	50.200	48.870	50.130	2.739	15,984,288
2010-10-28	49.720	49.840	48.960	49.390	2.699	7,787,376
2010-10-27	49.370	49.781	48.850	49.470	2.703	16,914,224
2010-10-26	49.680	50.090	49.240	49.880	2.725	21,729,296
2010-10-25	49.541	50.381	49.430	50.040	2.734	13,039,088
2010-10-22	49.290	49.480	48.821	49.120	2.684	18,326,096
2010-10-21	49.000	49.421	48.261	49.400	2.699	26,663,184
2010-10-20	48.381	48.770	47.370	48.670	2.659	42,464,336
2010-10-19	49.030	49.550	48.310	48.770	2.665	32,209,616
2010-10-18	50.150	50.440	49.750	49.890	2.726	20,159,360
2010-10-15	49.981	50.150	49.370	50.150	2.740	18,161,552
2010-10-14	49.790	49.880	49.021	49.440	2.701	16,772,992
2010-10-13	49.560	50.230	49.090	49.870	2.725	21,779,360
2010-10-12	49.240	49.560	48.600	49.280	2.693	10,231,856
2010-10-11	49.210	49.490	49.021	49.320	2.695	12,634,096
2010-10-08	49.510	49.560	49.030	49.250	2.691	16,758,144
2010-10-07	49.661	49.670	48.901	49.421	2.700	15,282,112
2010-10-06	50.080	50.310	49.101	49.440	2.701	16,780,928
2010-10-05	48.950	50.310	48.920	50.150	2.740	17,901,280
2010-10-04	48.830	48.950	47.840	48.250	2.636	11,575,520
2010-10-01	49.501	49.661	48.630	49.061	2.681	12,450,976
2010-09-30	49.541	49.981	48.870	48.981	2.676	21,036,640
2010-09-29	48.640	49.330	48.360	49.181	2.687	16,770,128
2010-09-28	48.550	49.021	47.530	48.920	2.673	12,890,288
2010-09-27	48.541	48.901	48.000	48.461	2.648	14,112,464
2010-09-24	47.470	48.720	47.341	48.720	2.662	13,018,128
2010-09-23	46.301	47.520	46.040	46.840	2.559	15,311,632
2010-09-22	47.560	48.000	46.661	46.741	2.554	15,158,480
2010-09-21	48.261	48.360	47.421	47.730	2.608	14,367,504
2010-09-20	47.470	48.350	47.261	48.261	2.637	11,066,288
2010-09-17	47.301	47.600	46.880	47.350	2.587	18,875,792
2010-09-16	47.160	47.410	46.800	46.890	2.562	12,943,328
2010-09-15	47.381	47.480	46.901	47.341	2.587	14,045,536
2010-09-14	47.290	47.710	46.781	47.430	2.592	13,454,944
2010-09-13	46.360	47.470	46.230	47.400	2.590	15,687,264
2010-09-10	46.130	46.360	45.800	45.890	2.506	24,250,736
2010-09-09	47.501	47.501	45.870	46.261	2.527	24,716,448
2010-09-08	46.590	47.230	46.040	46.890	2.561	24,919,184
2010-09-07	45.800	46.880	45.670	46.221	2.525	34,590,960
2010-09-03	45.150	45.930	45.150	45.810	2.502	31,173,040
2010-09-02	43.810	44.680	43.730	44.661	2.439	23,883,920
2010-09-01	41.400	43.960	41.400	43.901	2.398	33,872,288
2010-08-31	41.070	41.470	40.440	40.720	2.224	28,994,160
2010-08-30	41.701	42.160	41.200	41.230	2.252	22,675,600
2010-08-27	41.370	41.970	40.461	41.930	2.290	22,266,368
2010-08-26	40.770	41.390	40.670	41.040	2.242	32,505,776
2010-08-25	39.970	40.680	39.720	40.550	2.215	15,826,176
2010-08-24	40.120	40.661	39.610	40.370	2.205	20,378,864
2010-08-23	41.590	41.920	40.750	40.760	2.226	14,478,000
2010-08-20	41.221	41.720	40.810	41.661	2.276	18,220,528
2010-08-19	42.090	42.320	41.360	41.480	2.266	20,743,632
2010-08-18	42.230	42.680	41.810	42.341	2.313	16,685,056
2010-08-17	41.640	42.750	41.510	42.330	2.312	23,061,616
2010-08-16	40.530	41.390	40.330	41.301	2.256	16,827,136
2010-08-13	41.581	41.590	40.810	40.830	2.230	22,906,064
2010-08-12	41.680	41.981	41.480	41.640	2.274	26,121,632
2010-08-11	44.221	44.221	42.581	42.630	2.328	21,907,232
2010-08-10	45.030	45.290	44.480	44.990	2.457	13,043,936
2010-08-09	45.181	45.730	45.030	45.710	2.497	15,202,432
2010-08-06	44.650	45.280	44.350	45.000	2.458	13,461,856

← NewerPage 68 of 79 · 4,734 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.