APH: Amphenol Corporation

As of Thursday, December 8th, 2022

$ 79.55

+1.49 +1.91%

Open: 78.63
High: 79.64
Low: 78.49
Volume: 2,275,128
Previous Close on Wednesday, December 7th, 2022

$ 78.06

-0.21 -0.27%

Open: 77.99
High: 78.69
Low: 77.57
Volume: 1,515,554
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 78.63 79.64 78.49 79.55 2,275,128 +1.49 +1.91
2022-12-07 77.99 78.69 77.57 78.06 1,515,554 -0.21 -0.27
2022-12-06 79.45 79.64 77.76 78.27 1,222,280 -1.21 -1.52
2022-12-05 79.99 80.08 78.87 79.48 2,021,157 -1.14 -1.41
2022-12-02 79.84 80.89 79.42 80.62 1,340,305 -0.25 -0.31
2022-12-01 81.00 81.31 80.24 80.87 1,646,132 +0.44 +0.55
2022-11-30 77.50 80.44 77.16 80.43 2,541,169 +3.03 +3.91
2022-11-29 77.81 78.27 76.95 77.40 1,663,859 -0.42 -0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.89
On 2022-12-02
77.57
On 2022-12-07
-1.32 -1.63 80.89
On 2022-12-02
77.57
On 2022-12-07
-4.10 79.20
10D 81.31
On 2022-12-01
76.95
On 2022-11-29
-0.52 -0.65 81.31
On 2022-12-01
77.57
On 2022-12-07
-4.60 79.28
20D 81.31
On 2022-12-01
76.72
On 2022-11-10
5.07 6.81 80.85
On 2022-11-23
76.95
On 2022-11-29
-4.82 79.35
WTD 80.08
On 2022-12-05
77.57
On 2022-12-07
-1.07 -1.33 80.08
On 2022-12-05
77.57
On 2022-12-07
-3.13 78.84
MTD 81.31
On 2022-12-01
77.57
On 2022-12-07
-0.88 -1.09 81.31
On 2022-12-01
77.57
On 2022-12-07
-4.60 79.48
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX