Amphenol Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	49.221	49.661	48.821	49.560	2.697	21,421,616
2008-06-13	47.861	49.390	47.821	48.750	2.653	31,238,896
2008-06-12	47.190	48.010	47.110	47.850	2.604	25,394,016
2008-06-11	47.640	47.990	46.970	47.130	2.565	17,443,872
2008-06-10	46.941	48.000	46.840	47.760	2.599	19,717,280
2008-06-09	47.400	47.680	45.990	47.350	2.577	20,861,664
2008-06-06	48.600	48.840	47.181	47.381	2.578	23,402,224
2008-06-05	48.240	49.000	48.110	48.880	2.659	18,474,208
2008-06-04	47.890	48.301	47.590	48.000	2.612	16,381,968
2008-06-03	47.421	49.221	47.400	48.010	2.612	31,004,416
2008-06-02	47.480	47.510	46.581	47.261	2.571	25,067,440
2008-05-30	46.710	46.990	46.360	46.630	2.537	15,606,592
2008-05-29	46.710	47.130	46.560	46.720	2.542	13,867,088
2008-05-28	46.230	46.790	45.854	46.650	2.538	12,036,720
2008-05-27	45.790	46.101	45.370	45.981	2.502	8,274,080
2008-05-23	45.760	45.990	45.290	45.781	2.491	8,218,400
2008-05-22	45.741	46.190	45.440	45.950	2.500	14,882,704
2008-05-21	46.590	46.960	45.461	45.590	2.481	11,454,176
2008-05-20	47.000	47.000	46.070	46.450	2.527	10,593,712
2008-05-19	47.320	47.501	46.880	47.110	2.563	15,311,744
2008-05-16	46.981	47.640	46.930	47.400	2.579	15,748,000
2008-05-15	46.421	46.800	45.970	46.741	2.543	10,133,808
2008-05-14	47.000	47.080	46.400	46.480	2.529	12,180,496
2008-05-13	46.560	46.950	46.061	46.950	2.554	13,901,840
2008-05-12	46.290	46.720	45.210	46.670	2.539	23,587,984
2008-05-09	46.960	46.970	45.650	46.301	2.519	21,070,464
2008-05-08	47.280	47.430	46.541	47.200	2.568	16,011,408
2008-05-07	47.810	48.110	46.781	47.010	2.558	17,240,016
2008-05-06	46.920	47.981	46.290	47.840	2.603	16,127,248
2008-05-05	47.910	47.910	46.901	46.950	2.554	15,039,056
2008-05-02	47.790	48.240	47.210	47.680	2.594	20,119,568
2008-05-01	46.290	47.621	45.741	47.520	2.585	17,356,784
2008-04-30	46.330	47.190	46.061	46.181	2.513	26,566,304
2008-04-29	46.480	46.610	46.101	46.320	2.520	15,369,760
2008-04-28	46.541	47.160	45.861	46.720	2.542	16,914,288
2008-04-25	46.530	46.720	45.501	46.301	2.519	20,135,968
2008-04-24	46.520	46.720	45.810	46.341	2.521	18,149,360
2008-04-23	45.200	46.760	45.155	46.390	2.524	28,814,528
2008-04-22	44.490	45.120	44.037	45.101	2.454	24,079,440
2008-04-21	44.680	45.421	44.181	45.160	2.457	18,818,208
2008-04-18	44.920	45.510	44.720	44.941	2.445	23,615,056
2008-04-17	43.530	45.880	43.501	44.360	2.414	45,839,840
2008-04-16	41.630	42.630	41.400	42.450	2.310	27,553,904
2008-04-15	41.770	41.990	40.510	41.080	2.235	21,993,920
2008-04-14	41.200	41.680	40.910	41.610	2.264	13,926,624
2008-04-11	41.690	41.741	40.990	41.090	2.236	17,966,512
2008-04-10	40.981	42.090	40.560	42.050	2.288	17,448,064
2008-04-09	42.501	42.581	40.600	40.910	2.226	20,432,000
2008-04-08	41.760	42.250	41.520	42.210	2.297	19,165,824
2008-04-07	41.470	42.170	41.150	41.970	2.284	27,080,000
2008-04-04	40.360	41.360	39.861	41.130	2.238	23,084,192
2008-04-03	38.701	40.501	38.661	40.350	2.195	19,639,040
2008-04-02	39.030	39.640	38.690	39.030	2.124	16,354,512
2008-04-01	37.661	38.861	37.661	38.861	2.114	15,615,808
2008-03-31	36.781	37.301	36.341	37.250	2.027	15,747,312
2008-03-28	37.200	37.440	36.530	36.661	1.995	12,484,240
2008-03-27	37.461	37.480	36.870	37.080	2.017	11,948,048
2008-03-26	37.830	38.010	37.010	37.381	2.034	11,058,848
2008-03-25	37.360	38.070	37.240	38.061	2.071	11,550,400
2008-03-24	35.710	37.690	35.621	37.421	2.036	16,171,088

← NewerPage 78 of 79 · 4,735 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.