APTV: Aptiv PLC

As of Friday, August 22nd, 2025

$ 78.43

+4.06 +5.46%

Open: 74.90
High: 78.44
Low: 74.15
Volume: 2,149,008
Previous Close on Thursday, August 21st, 2025

$ 74.37

-0.78 -1.04%

Open: 74.36
High: 74.54
Low: 73.29
Volume: 1,679,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 74.90 78.44 74.15 78.43 2,149,008 +4.06 +5.46
2025-08-21 74.36 74.54 73.29 74.37 1,679,266 -0.78 -1.04
2025-08-20 75.15 76.05 74.60 75.15 2,470,761 -0.99 -1.30
2025-08-19 75.89 77.09 75.46 76.14 1,563,043 +0.43 +0.57
2025-08-18 74.10 76.16 74.01 75.71 2,727,014 +1.53 +2.06
2025-08-15 74.50 74.85 73.96 74.18 1,895,299 -0.11 -0.15
2025-08-14 73.35 74.40 72.45 74.29 2,727,364 -0.43 -0.58
2025-08-13 71.88 74.76 71.58 74.72 2,877,431 +3.02 +4.21
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 78.44
On 2025-08-22		 73.29
On 2025-08-21		 4.25 5.73 77.09
On 2025-08-19		 73.29
On 2025-08-21		 -4.94 75.96
10D 78.44
On 2025-08-22		 66.60
On 2025-08-11		 11.53 17.23 77.09
On 2025-08-19		 73.29
On 2025-08-21		 -4.94 74.15
20D 78.44
On 2025-08-22		 63.50
On 2025-08-05		 7.52 10.60 70.98
On 2025-07-28		 63.50
On 2025-08-05		 -10.55 70.40
WTD 78.44
On 2025-08-22		 73.29
On 2025-08-21		 4.25 5.73 77.09
On 2025-08-19		 73.29
On 2025-08-21		 -4.94 75.96
MTD 78.44
On 2025-08-22		 63.50
On 2025-08-05		 9.79 14.26 67.65
On 2025-08-01		 63.50
On 2025-08-05		 -6.14 70.91
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

78.43 +4.06 +5.46 2,149,008