Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	33.610	33.610	32.341	33.150	1.807	14,252,448
2009-05-27	33.480	33.890	32.920	32.941	1.796	16,851,616
2009-05-26	31.890	33.640	31.600	33.480	1.825	17,185,264
2009-05-22	32.101	32.470	31.621	32.090	1.749	16,439,264
2009-05-21	33.301	33.350	31.661	32.010	1.745	23,498,560
2009-05-20	33.650	34.501	33.480	33.541	1.829	21,289,104
2009-05-19	32.701	33.880	32.550	33.440	1.823	25,645,408
2009-05-18	32.021	32.920	31.750	32.890	1.793	26,859,856
2009-05-15	31.560	32.290	31.390	31.800	1.734	26,007,456
2009-05-14	30.800	31.757	30.680	31.550	1.720	18,431,584
2009-05-13	30.901	31.160	30.510	30.650	1.671	23,459,632
2009-05-12	31.221	31.610	30.870	31.301	1.706	23,783,728
2009-05-11	32.000	32.000	30.990	31.070	1.694	31,407,296
2009-05-08	32.501	33.040	31.621	32.450	1.769	23,175,456
2009-05-07	34.290	34.290	31.840	32.290	1.760	26,771,632
2009-05-06	34.410	34.501	33.360	33.901	1.848	19,777,312
2009-05-05	35.061	35.085	34.030	34.270	1.868	19,819,504
2009-05-04	34.250	35.150	33.690	35.150	1.916	19,658,256
2009-05-01	33.781	34.370	33.510	34.120	1.860	16,094,752
2009-04-30	34.920	35.000	33.720	33.840	1.845	24,009,248
2009-04-29	33.110	34.501	32.990	33.970	1.852	22,059,712
2009-04-28	32.250	33.320	31.981	32.990	1.799	17,845,056
2009-04-27	32.821	33.190	32.450	32.861	1.791	22,174,608
2009-04-24	32.320	33.470	32.210	33.330	1.817	34,672,672
2009-04-23	31.950	32.370	31.190	32.160	1.753	24,394,384
2009-04-22	31.040	33.000	30.850	32.150	1.753	33,242,432
2009-04-21	30.450	31.570	30.190	31.440	1.714	36,484,832
2009-04-20	30.270	30.421	29.701	30.240	1.649	35,506,000
2009-04-17	31.150	31.781	30.030	30.501	1.663	41,581,936
2009-04-16	29.330	31.861	29.330	31.490	1.717	63,542,576
2009-04-15	29.550	29.970	28.490	28.781	1.569	43,379,536
2009-04-14	29.610	30.150	29.261	29.910	1.631	18,784,224
2009-04-13	29.901	30.130	29.370	29.861	1.628	22,294,496
2009-04-09	29.670	30.466	29.381	30.320	1.653	29,194,656
2009-04-08	28.021	29.050	28.021	28.821	1.571	35,751,632
2009-04-07	30.541	30.541	28.501	28.901	1.576	42,982,192
2009-04-06	30.941	31.320	30.541	31.190	1.700	30,147,104
2009-04-03	32.101	32.163	30.910	31.261	1.704	40,371,632
2009-04-02	29.720	32.750	29.710	31.870	1.737	50,077,696
2009-04-01	27.981	29.581	27.981	29.430	1.604	33,111,920
2009-03-31	28.480	29.221	28.261	28.490	1.553	28,882,240
2009-03-30	28.910	29.090	27.930	28.240	1.540	37,506,304
2009-03-27	30.110	30.280	29.490	29.570	1.612	31,235,280
2009-03-26	29.621	30.840	29.450	30.541	1.665	33,697,584
2009-03-25	29.480	30.120	28.506	29.370	1.601	32,317,520
2009-03-24	29.490	29.590	28.920	29.090	1.586	20,290,624
2009-03-23	28.750	29.600	28.490	29.600	1.614	27,432,800
2009-03-20	28.450	28.830	27.506	27.930	1.523	36,238,880
2009-03-19	28.280	28.640	27.800	28.330	1.544	22,953,840
2009-03-18	27.250	28.440	26.810	28.230	1.539	33,186,784
2009-03-17	26.741	27.450	26.555	27.450	1.496	26,917,840
2009-03-16	27.541	27.541	26.621	26.760	1.459	32,295,856
2009-03-13	26.960	27.310	26.350	26.870	1.465	40,366,896
2009-03-12	25.501	26.880	25.501	26.880	1.465	30,546,240
2009-03-11	25.170	26.240	24.760	25.981	1.416	39,799,824
2009-03-10	23.290	25.010	23.021	24.941	1.360	26,193,856
2009-03-09	23.290	23.781	22.840	22.960	1.252	26,924,384
2009-03-06	24.070	24.510	22.821	23.710	1.292	41,174,816
2009-03-05	24.600	24.941	23.710	24.050	1.310	39,474,272
2009-03-04	24.181	25.690	24.181	25.301	1.378	20,937,392

← NewerPage 74 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.