APTV: Aptiv PLC

As of Friday, January 17th, 2025

$ 61.16

-0.17 -0.28%

Open: 61.90
High: 62.09
Low: 61.01
Volume: 2,898,900
Previous Close on Thursday, January 16th, 2025

$ 61.33

+0.44 +0.72%

Open: 61.11
High: 61.79
Low: 60.65
Volume: 2,853,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 61.90 62.09 61.01 61.16 2,885,209 -0.17 -0.28
2025-01-16 61.11 61.79 60.65 61.33 2,853,950 +0.44 +0.72
2025-01-15 62.95 63.06 60.26 60.89 3,864,175 -0.58 -0.94
2025-01-14 61.32 61.51 60.66 61.47 2,191,675 +0.86 +1.42
2025-01-13 59.37 60.84 59.20 60.61 3,621,333 +1.26 +2.12
2025-01-10 60.00 60.41 58.89 59.35 3,587,415 -1.45 -2.38
2025-01-08 61.00 61.33 60.29 60.80 3,153,269 -1.02 -1.65
2025-01-07 62.27 62.66 61.46 61.82 2,687,001 +0.44 +0.72
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 63.06
On 2025-01-15		 59.20
On 2025-01-13		 1.81 3.05 63.06
On 2025-01-15		 60.65
On 2025-01-16		 -3.82 61.09
10D 63.06
On 2025-01-15		 58.89
On 2025-01-10		 0.86 1.43 62.66
On 2025-01-07		 58.89
On 2025-01-10		 -6.02 60.93
20D 63.06
On 2025-01-15		 55.75
On 2024-12-19		 3.30 5.70 59.57
On 2024-12-18		 55.75
On 2024-12-19		 -6.42 60.13
WTD 63.06
On 2025-01-15		 59.20
On 2025-01-13		 1.81 3.05 63.06
On 2025-01-15		 60.65
On 2025-01-16		 -3.82 61.09
MTD 63.06
On 2025-01-15		 58.89
On 2025-01-10		 0.68 1.12 62.66
On 2025-01-07		 58.89
On 2025-01-10		 -6.02 60.88
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

61.16 -0.17 -0.28 2,898,900