APTV: Aptiv PLC

As of Thursday, May 8th, 2025

$ 61.11

+2.19 +3.72%

Open: 59.89
High: 61.74
Low: 59.58
Volume: 1,955,502
Previous Close on Wednesday, May 7th, 2025

$ 58.92

+0.73 +1.25%

Open: 58.65
High: 59.44
Low: 58.23
Volume: 2,571,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 59.89 61.74 59.58 61.11 1,954,024 +2.19 +3.72
2025-05-07 58.65 59.44 58.23 58.92 2,571,774 +0.73 +1.25
2025-05-06 58.27 59.40 58.18 58.19 2,141,913 -0.59 -1.00
2025-05-05 58.25 59.49 58.25 58.78 1,588,119 -0.19 -0.32
2025-05-02 58.77 59.62 58.09 58.97 2,462,770 +2.01 +3.53
2025-05-01 55.20 58.54 55.01 56.96 3,559,708 -0.10 -0.18
2025-04-30 56.11 57.23 55.90 57.06 3,438,611 -0.59 -1.02
2025-04-29 55.90 57.95 55.75 57.65 1,864,417 +1.37 +2.43
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 61.74
On 2025-05-08		 58.09
On 2025-05-02		 4.15 7.29 59.62
On 2025-05-02		 58.18
On 2025-05-06		 -2.42 59.19
10D 61.74
On 2025-05-08		 54.51
On 2025-04-25		 6.05 10.99 57.95
On 2025-04-29		 55.90
On 2025-04-30		 -3.54 57.99
20D 61.74
On 2025-05-08		 47.19
On 2025-04-11		 6.69 12.29 52.84
On 2025-04-10		 47.19
On 2025-04-11		 -10.69 54.60
WTD 61.74
On 2025-05-08		 58.18
On 2025-05-06		 2.14 3.63 59.49
On 2025-05-05		 58.18
On 2025-05-06		 -2.20 59.25
MTD 61.74
On 2025-05-08		 55.01
On 2025-05-01		 4.05 7.10 59.62
On 2025-05-02		 58.18
On 2025-05-06		 -2.42 58.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

61.11 +2.19 +3.72 1,955,502