Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	21.080	22.350	20.650	22.330	1.216	30,995,872
2008-12-02	20.381	21.840	20.381	21.560	1.174	31,566,432
2008-12-01	22.030	22.341	20.560	20.581	1.121	26,348,512
2008-11-28	22.870	23.261	22.261	23.221	1.264	13,136,416
2008-11-26	21.710	22.710	21.370	22.661	1.234	27,493,584
2008-11-25	22.330	22.400	21.200	22.221	1.210	33,218,176
2008-11-24	20.120	21.810	19.781	21.381	1.164	36,165,088
2008-11-21	18.410	20.581	18.381	19.741	1.075	50,540,928
2008-11-20	20.680	20.741	18.861	19.000	1.034	55,026,048
2008-11-19	22.570	22.570	21.000	21.050	1.146	66,045,440
2008-11-18	20.800	21.901	20.450	21.830	1.189	51,616,112
2008-11-17	21.750	22.040	20.610	21.250	1.157	38,715,136
2008-11-14	24.640	24.690	22.200	22.250	1.211	37,863,328
2008-11-13	22.210	23.960	21.150	23.930	1.303	53,918,608
2008-11-12	23.750	24.021	22.202	22.240	1.211	31,975,840
2008-11-11	24.930	25.130	24.000	24.301	1.323	47,046,400
2008-11-10	26.680	27.090	25.021	25.461	1.386	23,370,880
2008-11-07	25.910	26.550	25.610	26.221	1.428	24,155,104
2008-11-06	28.970	29.000	24.661	25.310	1.378	73,992,000
2008-11-05	29.410	30.021	28.981	29.320	1.596	42,820,336
2008-11-04	29.990	30.470	28.861	29.840	1.625	37,113,392
2008-11-03	28.170	29.560	28.170	29.160	1.588	34,829,824
2008-10-31	28.160	28.941	27.560	28.650	1.560	48,958,912
2008-10-30	27.630	28.190	27.010	28.030	1.526	39,915,152
2008-10-29	26.050	27.710	25.760	26.810	1.460	44,050,048
2008-10-28	24.310	26.690	23.501	26.690	1.453	43,718,480
2008-10-27	23.581	24.901	23.250	23.610	1.285	53,444,304
2008-10-24	23.061	24.950	22.440	24.301	1.323	36,293,232
2008-10-23	25.320	25.520	23.200	24.450	1.331	55,701,248
2008-10-22	26.280	26.890	24.650	25.170	1.370	38,271,712
2008-10-21	27.101	28.750	26.910	27.501	1.497	41,302,656
2008-10-20	26.490	27.590	26.490	27.570	1.501	32,210,976
2008-10-17	28.800	28.800	26.030	26.550	1.446	60,021,968
2008-10-16	28.430	28.710	24.830	28.050	1.527	91,032,048
2008-10-15	31.210	32.050	26.501	27.000	1.470	53,641,664
2008-10-14	34.510	34.510	30.621	31.160	1.696	52,406,800
2008-10-13	29.720	33.210	29.501	33.210	1.808	32,855,680
2008-10-10	29.021	31.290	26.920	28.570	1.555	57,923,488
2008-10-09	32.341	33.240	29.870	30.061	1.637	33,576,336
2008-10-08	30.530	33.670	30.530	32.330	1.760	45,148,528
2008-10-07	34.480	35.160	31.890	31.941	1.739	33,571,936
2008-10-06	34.250	34.590	32.000	34.130	1.858	52,383,168
2008-10-03	35.920	37.000	34.830	35.150	1.914	72,992,816
2008-10-02	37.210	38.480	34.920	35.221	1.918	64,142,272
2008-10-01	39.701	40.501	38.840	38.990	2.123	35,132,560
2008-09-30	41.170	41.280	39.430	40.141	2.185	70,062,944
2008-09-29	41.981	41.981	39.101	40.270	2.192	383,748,704
2008-09-26	42.701	43.021	41.930	42.720	2.326	38,290,928
2008-09-25	43.250	43.930	42.861	43.360	2.361	33,689,312
2008-09-24	44.600	44.970	42.910	43.630	2.375	31,243,680
2008-09-23	45.470	46.230	43.710	44.430	2.419	20,076,960
2008-09-22	46.160	46.990	45.074	45.400	2.472	30,457,840
2008-09-19	44.560	45.440	41.510	44.901	2.445	35,306,160
2008-09-18	42.701	43.230	40.250	43.181	2.351	30,347,920
2008-09-17	44.240	44.240	42.150	42.150	2.295	35,429,456
2008-09-16	42.430	44.760	41.360	44.760	2.437	43,540,480
2008-09-15	43.950	45.650	43.421	43.920	2.391	19,822,528
2008-09-12	44.650	45.440	44.221	45.170	2.459	16,362,752
2008-09-11	44.670	44.781	43.410	44.650	2.431	16,128,592
2008-09-10	45.070	45.550	44.421	45.120	2.457	22,524,112

← NewerPage 76 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.