APTV: Aptiv PLC

As of Monday, March 18th, 2024

$ 77.81

+0.57 +0.74%

Open: 78.52
High: 78.59
Low: 77.00
Volume: 1,753,423
Previous Close on Friday, March 15th, 2024

$ 77.24

+1.04 +1.36%

Open: 75.87
High: 77.48
Low: 75.00
Volume: 3,852,397
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 78.52 78.59 77.00 77.81 1,753,423 +0.57 +0.74
2024-03-15 75.87 77.48 75.00 77.24 3,852,397 +1.04 +1.36
2024-03-14 79.14 79.68 75.95 76.20 2,528,250 -3.52 -4.42
2024-03-13 78.47 80.32 78.47 79.72 2,067,847 +1.01 +1.28
2024-03-12 78.81 79.76 78.02 78.71 1,610,439 +0.20 +0.25
2024-03-11 77.69 78.92 77.45 78.51 1,944,630 +0.32 +0.41
2024-03-08 79.36 80.00 78.00 78.19 1,355,485 -0.58 -0.74
2024-03-07 78.56 79.95 78.49 78.77 2,153,988 +0.64 +0.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.32
On 2024-03-13
75.00
On 2024-03-15
-0.70 -0.89 80.32
On 2024-03-13
75.00
On 2024-03-15
-6.62 77.94
10D 80.62
On 2024-03-05
75.00
On 2024-03-15
-0.68 -0.87 80.62
On 2024-03-05
75.00
On 2024-03-15
-6.97 78.27
20D 80.62
On 2024-03-05
75.00
On 2024-03-15
-1.15 -1.46 80.62
On 2024-03-05
75.00
On 2024-03-15
-6.97 78.26
WTD 78.59
On 2024-03-18
77.00
On 2024-03-18
0.57 0.74 -- -- -- 77.81
MTD 80.62
On 2024-03-05
75.00
On 2024-03-15
-1.68 -2.11 80.62
On 2024-03-05
75.00
On 2024-03-15
-6.97 78.35
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

77.81 +0.57 +0.74 1,753,423