APH: Amphenol Corporation

As of Thursday, February 29th, 2024

$ 109.24

+0.89 +0.82%

Open: 108.88
High: 109.72
Low: 108.47
Volume: 4,611,578
Previous Close on Wednesday, February 28th, 2024

$ 108.35

+0.41 +0.38%

Open: 107.74
High: 109.00
Low: 107.71
Volume: 2,004,428
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 108.88 109.72 108.47 109.24 4,611,578 +0.89 +0.82
2024-02-28 107.74 109.00 107.71 108.35 2,004,428 +0.41 +0.38
2024-02-27 108.12 108.15 107.51 107.94 1,960,586 -0.16 -0.15
2024-02-26 107.50 108.20 107.34 108.10 2,541,857 +0.63 +0.59
2024-02-23 106.94 107.70 106.49 107.47 1,995,260 +1.02 +0.96
2024-02-22 106.01 106.92 105.79 106.45 3,100,613 +1.45 +1.38
2024-02-21 104.43 105.17 104.20 105.00 2,319,522 +0.39 +0.37
2024-02-20 104.70 105.24 104.13 104.61 2,143,016 -0.91 -0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.72
On 2024-02-29
106.49
On 2024-02-23
2.79 2.62 108.20
On 2024-02-26
107.51
On 2024-02-27
-0.64 108.22
10D 109.72
On 2024-02-29
104.13
On 2024-02-20
5.13 4.93 106.51
On 2024-02-16
104.13
On 2024-02-20
-2.23 106.84
20D 109.72
On 2024-02-29
100.96
On 2024-02-01
8.14 8.05 105.66
On 2024-02-12
102.27
On 2024-02-13
-3.21 105.33
WTD 109.72
On 2024-02-29
107.34
On 2024-02-26
1.77 1.65 108.20
On 2024-02-26
107.51
On 2024-02-27
-0.64 108.41
MTD 109.72
On 2024-02-29
100.96
On 2024-02-01
8.14 8.05 105.66
On 2024-02-12
102.27
On 2024-02-13
-3.21 105.33
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index