Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	33.181	33.470	32.830	33.350	1.819	20,098,240
2009-08-20	32.261	33.040	32.261	32.960	1.798	11,365,536
2009-08-19	31.870	32.480	31.800	32.301	1.762	18,205,856
2009-08-18	32.541	32.830	32.270	32.341	1.764	24,450,128
2009-08-17	33.010	33.101	32.315	32.410	1.768	15,860,560
2009-08-14	34.170	34.240	33.170	33.440	1.824	14,750,752
2009-08-13	34.080	34.450	33.630	34.021	1.856	14,785,840
2009-08-12	32.800	34.280	32.800	33.901	1.849	15,496,784
2009-08-11	33.040	33.301	32.520	32.750	1.786	19,149,488
2009-08-10	33.250	33.450	33.050	33.280	1.815	11,646,256
2009-08-07	33.440	33.560	32.981	33.330	1.818	31,702,176
2009-08-06	33.400	33.520	32.960	33.090	1.805	13,911,744
2009-08-05	34.070	34.221	32.910	33.341	1.818	19,151,552
2009-08-04	34.221	34.350	33.882	34.061	1.858	22,831,616
2009-08-03	33.610	34.421	33.400	34.370	1.875	22,025,936
2009-07-31	33.400	33.661	33.141	33.350	1.819	27,437,360
2009-07-30	33.800	33.861	33.400	33.450	1.824	19,133,760
2009-07-29	33.830	33.880	33.250	33.390	1.821	24,553,456
2009-07-28	34.030	34.470	33.661	34.130	1.861	9,430,912
2009-07-27	34.550	34.701	33.960	34.370	1.875	11,968,864
2009-07-24	33.760	34.730	33.661	34.690	1.892	15,459,152
2009-07-23	33.750	34.490	33.741	34.200	1.865	18,235,024
2009-07-22	33.440	34.141	33.330	33.930	1.851	17,430,368
2009-07-21	33.630	33.630	32.821	33.421	1.823	29,168,096
2009-07-20	33.410	33.680	32.901	33.110	1.806	33,270,608
2009-07-17	33.581	33.870	32.901	32.990	1.799	37,993,984
2009-07-16	31.870	33.800	31.530	33.590	1.832	60,633,648
2009-07-15	32.781	34.070	32.470	33.950	1.852	30,287,920
2009-07-14	31.920	32.381	31.730	32.200	1.756	20,664,192
2009-07-13	31.650	32.000	30.981	32.000	1.745	12,408,512
2009-07-10	31.320	31.981	31.170	31.440	1.715	16,339,504
2009-07-09	31.021	31.701	30.830	31.541	1.720	19,364,688
2009-07-08	31.290	31.520	30.690	30.950	1.688	16,492,224
2009-07-07	31.630	31.960	31.261	31.290	1.707	19,627,344
2009-07-06	31.541	32.210	31.090	31.741	1.731	25,559,024
2009-07-02	31.690	32.320	31.621	31.621	1.725	19,885,408
2009-07-01	31.850	32.760	31.710	32.350	1.764	26,300,896
2009-06-30	31.610	31.800	31.090	31.640	1.726	18,413,136
2009-06-29	31.781	32.010	31.350	31.470	1.716	13,808,256
2009-06-26	31.541	32.010	31.160	31.901	1.740	13,192,976
2009-06-25	30.750	31.910	30.680	31.680	1.728	16,613,744
2009-06-24	31.160	31.800	30.850	31.090	1.696	15,435,360
2009-06-23	30.950	31.090	30.590	30.880	1.684	14,354,608
2009-06-22	31.010	31.040	30.661	30.810	1.680	22,127,120
2009-06-19	32.400	32.470	31.480	31.650	1.726	20,794,784
2009-06-18	32.210	32.400	31.730	32.240	1.758	14,202,880
2009-06-17	32.101	32.661	31.770	32.120	1.752	15,868,288
2009-06-16	33.261	33.560	31.960	32.050	1.748	14,522,672
2009-06-15	33.230	33.280	32.550	33.000	1.800	14,475,328
2009-06-12	34.010	34.210	33.250	33.960	1.852	12,778,960
2009-06-11	34.221	34.970	33.720	34.461	1.880	24,372,208
2009-06-10	33.221	33.930	32.960	33.890	1.848	23,291,056
2009-06-09	32.530	33.174	32.520	32.910	1.795	19,230,672
2009-06-08	33.170	33.240	31.861	32.290	1.761	25,702,480
2009-06-05	34.120	34.130	33.070	33.410	1.821	22,618,864
2009-06-04	33.470	33.981	33.170	33.730	1.839	21,305,216
2009-06-03	34.440	34.550	32.941	33.360	1.819	26,200,816
2009-06-02	35.160	35.390	34.581	35.021	1.909	17,418,112
2009-06-01	33.960	35.170	33.730	35.070	1.912	17,034,608
2009-05-29	33.160	33.610	32.661	33.390	1.820	16,363,984

← NewerPage 73 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.