APTV: Aptiv PLC

As of Friday, April 26th, 2024

$ 71.21

+1.08 +1.54%

Open: 70.02
High: 71.79
Low: 69.85
Volume: 2,108,134
Previous Close on Thursday, April 25th, 2024

$ 70.13

-1.27 -1.78%

Open: 70.52
High: 70.90
Low: 68.93
Volume: 1,618,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 70.02 71.79 69.85 71.21 2,108,134 +1.08 +1.54
2024-04-25 70.52 70.90 68.93 70.13 1,618,609 -1.27 -1.78
2024-04-24 70.45 72.33 70.19 71.40 1,860,681 +1.15 +1.64
2024-04-23 70.12 70.97 69.69 70.25 1,901,961 +0.15 +0.21
2024-04-22 70.27 70.45 69.23 70.10 1,883,749 +0.47 +0.67
2024-04-19 68.92 69.99 68.92 69.63 1,867,503 +0.31 +0.45
2024-04-18 70.06 70.13 68.84 69.32 1,727,907 -0.03 -0.04
2024-04-17 71.15 71.89 69.30 69.35 3,712,307 -2.59 -3.60
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 72.33
On 2024-04-24		 68.93
On 2024-04-25		 1.58 2.27 72.33
On 2024-04-24		 68.93
On 2024-04-25		 -4.70 70.62
10D 74.89
On 2024-04-15		 68.84
On 2024-04-18		 -2.98 -4.02 74.89
On 2024-04-15		 68.84
On 2024-04-18		 -8.08 70.63
20D 80.81
On 2024-04-01		 68.84
On 2024-04-18		 -8.44 -10.60 80.81
On 2024-04-01		 68.84
On 2024-04-18		 -14.81 73.49
WTD 72.33
On 2024-04-24		 68.93
On 2024-04-25		 1.58 2.27 72.33
On 2024-04-24		 68.93
On 2024-04-25		 -4.70 70.62
MTD 80.81
On 2024-04-01		 68.84
On 2024-04-18		 -8.44 -10.60 80.81
On 2024-04-01		 68.84
On 2024-04-18		 -14.81 73.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

71.21 +1.08 +1.54 2,108,134