APTV: Aptiv PLC

As of Thursday, July 10th, 2025

$ 70.58

-0.34 -0.48%

Open: 71.29
High: 71.53
Low: 69.89
Volume: 2,973,130
Previous Close on Wednesday, July 9th, 2025

$ 70.92

-0.54 -0.76%

Open: 71.80
High: 71.89
Low: 70.72
Volume: 2,474,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 71.29 71.53 69.89 70.58 2,973,130 -0.34 -0.48
2025-07-09 71.80 71.89 70.72 70.92 2,474,740 -0.54 -0.76
2025-07-08 72.63 72.71 71.34 71.46 2,888,973 -0.57 -0.79
2025-07-07 71.02 72.54 70.72 72.03 2,122,658 -0.53 -0.73
2025-07-03 72.97 73.00 71.86 72.56 1,043,364 +0.37 +0.51
2025-07-02 71.95 72.83 71.42 72.19 2,496,090 +0.52 +0.73
2025-07-01 68.02 71.68 67.45 71.67 2,385,350 +3.45 +5.06
2025-06-30 68.68 68.77 67.83 68.22 2,011,503 -0.56 -0.81
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 73.00
On 2025-07-03		 69.89
On 2025-07-10		 -1.61 -2.23 73.00
On 2025-07-03		 69.89
On 2025-07-10		 -4.26 71.51
10D 73.00
On 2025-07-03		 67.35
On 2025-06-26		 3.17 4.70 73.00
On 2025-07-03		 69.89
On 2025-07-10		 -4.26 70.64
20D 73.00
On 2025-07-03		 65.03
On 2025-06-23		 0.21 0.30 71.23
On 2025-06-11		 65.03
On 2025-06-23		 -8.70 69.37
WTD 72.71
On 2025-07-08		 69.89
On 2025-07-10		 -1.98 -2.73 72.71
On 2025-07-08		 69.89
On 2025-07-10		 -3.88 71.25
MTD 73.00
On 2025-07-03		 67.45
On 2025-07-01		 2.36 3.46 73.00
On 2025-07-03		 69.89
On 2025-07-10		 -4.26 71.63
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

70.58 -0.34 -0.48 2,973,130