APH: Amphenol Corporation

As of Friday, January 17th, 2025

$ 69.42

-0.44 -0.63%

Open: 69.35
High: 69.98
Low: 68.48
Volume: 9,720,769
Previous Close on Thursday, January 16th, 2025

$ 69.86

-1.09 -1.54%

Open: 71.46
High: 71.53
Low: 69.36
Volume: 6,865,094
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 69.35 69.98 68.48 69.42 9,719,909 -0.44 -0.63
2025-01-16 71.46 71.53 69.36 69.86 6,865,094 -1.09 -1.54
2025-01-15 71.86 72.35 70.78 70.95 5,650,020 +0.68 +0.97
2025-01-14 68.92 70.42 68.69 70.27 6,104,335 +1.93 +2.82
2025-01-13 68.70 68.70 67.39 68.34 6,784,025 -1.86 -2.65
2025-01-10 70.87 71.00 69.77 70.20 4,292,972 -1.63 -2.27
2025-01-08 70.78 72.39 70.64 71.83 6,763,587 +0.37 +0.52
2025-01-07 72.00 72.00 70.85 71.46 5,338,747 +0.33 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.35
On 2025-01-15
67.39
On 2025-01-13
-0.78 -1.11 72.35
On 2025-01-15
68.48
On 2025-01-17
-5.35 69.77
10D 72.39
On 2025-01-08
67.39
On 2025-01-13
0.41 0.59 72.39
On 2025-01-08
67.39
On 2025-01-13
-6.91 70.36
20D 74.75
On 2024-12-18
67.39
On 2025-01-13
-4.84 -6.52 74.75
On 2024-12-18
67.39
On 2025-01-13
-9.85 70.36
WTD 72.35
On 2025-01-15
67.39
On 2025-01-13
-0.78 -1.11 72.35
On 2025-01-15
68.48
On 2025-01-17
-5.35 69.77
MTD 72.39
On 2025-01-08
67.39
On 2025-01-13
-0.03 -0.04 72.39
On 2025-01-08
67.39
On 2025-01-13
-6.91 70.23
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
APH

Amphenol Corporation

69.42 -0.44 -0.63 9,720,769