AME: AMETEK Inc.

As of Friday, December 1st, 2023

$ 157.05

+1.82 +1.17%

Open: 155.55
High: 157.37
Low: 154.81
Volume: 684,139
Previous Close on Thursday, November 30th, 2023

$ 155.23

+2.35 +1.54%

Open: 153.62
High: 155.39
Low: 152.51
Volume: 1,250,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 155.55 157.37 154.81 157.05 684,139 +1.82 +1.17
2023-11-30 153.62 155.39 152.51 155.23 1,250,855 +2.35 +1.54
2023-11-29 153.68 154.08 152.43 152.88 710,138 +0.35 +0.23
2023-11-28 153.52 154.40 152.45 152.53 553,699 -1.53 -0.99
2023-11-27 154.90 154.90 153.58 154.06 811,787 -2.12 -1.36
2023-11-24 156.07 156.40 155.50 156.18 247,931 +0.53 +0.34
2023-11-22 155.61 156.06 154.96 155.65 489,010 +0.25 +0.16
2023-11-21 154.54 155.74 154.27 155.40 585,379 +0.59 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.37
On 2023-12-01		 152.43
On 2023-11-29		 0.87 0.56 154.90
On 2023-11-27		 152.43
On 2023-11-29		 -1.59 154.35
10D 157.37
On 2023-12-01		 152.43
On 2023-11-29		 3.08 2.00 156.40
On 2023-11-24		 152.43
On 2023-11-29		 -2.54 154.95
20D 157.37
On 2023-12-01		 141.27
On 2023-11-02		 14.65 10.29 156.40
On 2023-11-24		 152.43
On 2023-11-29		 -2.54 152.12
WTD 157.37
On 2023-12-01		 152.43
On 2023-11-29		 0.87 0.56 154.90
On 2023-11-27		 152.43
On 2023-11-29		 -1.59 154.35
MTD 157.37
On 2023-12-01		 154.81
On 2023-12-01		 1.82 1.17 -- -- -- 157.05
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24