Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	39.701	40.050	39.061	39.880	2.177	11,208,224
2010-02-11	39.530	40.070	38.790	40.061	2.187	17,028,000
2010-02-10	39.501	39.720	38.770	39.550	2.159	12,572,400
2010-02-09	39.450	39.910	38.981	39.621	2.163	13,966,224
2010-02-08	38.781	39.690	38.530	38.960	2.127	18,158,944
2010-02-05	38.501	38.901	37.781	38.861	2.121	24,832,992
2010-02-04	40.021	40.021	38.510	38.520	2.102	17,581,600
2010-02-03	40.450	40.950	40.290	40.430	2.207	7,980,816
2010-02-02	40.730	40.750	40.061	40.570	2.214	14,929,568
2010-02-01	40.170	40.710	40.021	40.570	2.214	17,798,944
2010-01-29	40.400	40.686	39.770	39.840	2.175	29,976,576
2010-01-28	40.821	41.061	39.621	40.021	2.184	17,345,824
2010-01-27	41.000	41.250	40.021	40.790	2.226	29,015,664
2010-01-26	40.501	41.590	40.261	41.200	2.249	31,503,920
2010-01-25	40.981	41.141	40.301	40.850	2.230	20,580,928
2010-01-22	42.221	42.501	40.510	40.541	2.213	31,509,120
2010-01-21	44.570	45.480	42.430	42.501	2.320	54,281,984
2010-01-20	43.810	44.270	43.341	44.101	2.407	18,929,648
2010-01-19	43.830	44.110	43.440	44.080	2.406	16,567,136
2010-01-15	45.021	45.110	43.680	43.840	2.393	17,327,520
2010-01-14	44.981	45.501	44.840	45.290	2.472	15,869,088
2010-01-13	44.381	45.101	44.050	45.000	2.456	9,599,920
2010-01-12	44.770	44.941	43.720	44.301	2.418	30,577,824
2010-01-11	45.440	45.539	44.600	45.290	2.472	13,080,880
2010-01-08	44.650	45.181	44.501	45.181	2.466	10,772,832
2010-01-07	44.990	45.240	44.701	44.850	2.448	11,020,352
2010-01-06	45.040	45.530	44.890	45.150	2.464	13,314,912
2010-01-05	45.870	46.101	44.840	44.981	2.455	21,642,736
2010-01-04	47.010	47.010	45.910	45.941	2.508	19,656,784
2009-12-31	47.000	47.141	46.110	46.181	2.521	9,964,416
2009-12-30	45.941	46.981	45.941	46.970	2.564	13,871,776
2009-12-29	45.990	46.310	45.781	46.170	2.520	9,100,976
2009-12-28	46.530	46.541	45.741	45.901	2.505	9,287,920
2009-12-24	46.381	46.661	46.280	46.610	2.544	4,381,344
2009-12-23	44.680	46.400	44.680	46.261	2.525	26,670,272
2009-12-22	43.970	44.880	43.800	44.640	2.437	32,428,528
2009-12-21	43.350	43.990	43.350	43.810	2.391	14,119,120
2009-12-18	42.741	43.230	42.661	43.181	2.357	18,920,432
2009-12-17	43.000	43.190	42.310	42.581	2.324	19,186,464
2009-12-16	44.080	44.181	43.341	43.400	2.369	29,078,272
2009-12-15	43.890	44.570	43.707	44.000	2.402	12,548,800
2009-12-14	43.810	44.190	43.560	44.130	2.409	15,396,128
2009-12-11	44.190	44.190	43.570	43.741	2.387	20,190,016
2009-12-10	44.430	44.781	43.800	43.821	2.391	21,036,224
2009-12-09	43.920	44.221	43.480	44.110	2.407	14,462,672
2009-12-08	44.190	44.310	43.510	43.981	2.400	15,550,480
2009-12-07	44.610	45.240	44.301	44.541	2.430	12,415,904
2009-12-04	44.720	45.701	44.061	44.490	2.427	17,959,072
2009-12-03	44.101	44.590	43.730	44.070	2.405	13,061,040
2009-12-02	42.640	44.150	42.485	44.120	2.407	28,957,520
2009-12-01	41.690	42.341	41.520	42.261	2.306	18,325,600
2009-11-30	41.250	41.320	40.555	41.200	2.248	18,273,888
2009-11-27	41.390	41.840	40.950	41.350	2.256	7,667,632
2009-11-25	42.480	42.720	42.350	42.510	2.319	8,598,944
2009-11-24	42.610	42.741	42.150	42.430	2.315	11,260,816
2009-11-23	42.530	43.170	42.510	42.650	2.327	11,050,512
2009-11-20	42.000	42.250	41.621	42.040	2.294	11,816,512
2009-11-19	43.021	43.150	42.030	42.200	2.303	18,642,208
2009-11-18	43.381	43.450	43.010	43.110	2.352	11,410,048
2009-11-17	43.090	43.381	43.000	43.320	2.364	12,346,848

← NewerPage 71 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.