APTV: Aptiv PLC

As of Thursday, October 9th, 2025

$ 82.71

-1.75 -2.07%

Open: 84.28
High: 84.28
Low: 82.01
Volume: 2,518,256
Previous Close on Wednesday, October 8th, 2025

$ 84.46

-0.80 -0.94%

Open: 86.08
High: 86.08
Low: 84.11
Volume: 1,750,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 84.28 84.28 82.01 82.71 2,518,256 -1.75 -2.07
2025-10-08 86.08 86.08 84.11 84.46 1,750,588 -0.80 -0.94
2025-10-07 87.59 87.62 84.68 85.26 2,239,238 -2.34 -2.67
2025-10-06 88.35 88.80 87.38 87.60 1,690,358 -0.38 -0.43
2025-10-03 87.38 88.24 87.15 87.98 1,918,381 +0.62 +0.71
2025-10-02 87.50 87.73 85.97 87.36 1,827,112 +0.26 +0.30
2025-10-01 86.03 87.67 85.88 87.10 1,894,328 +0.88 +1.02
2025-09-30 85.83 86.38 84.92 86.22 1,302,129 +0.45 +0.52
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 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -4.65 -5.32 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -7.65 85.60
10D 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -2.01 -2.37 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -7.65 86.07
20D 88.80
On 2025-10-06		 81.14
On 2025-09-16		 -1.01 -1.21 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -7.65 85.18
WTD 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -5.27 -5.99 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -7.65 85.01
MTD 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -3.51 -4.07 88.80
On 2025-10-06		 82.01
On 2025-10-09		 -7.65 86.07
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

9.76 -0.18 -1.81 1,483,753
CHRW

C.H. Robinson Worldwide Inc.

128.90 -5.14 -3.83 1,798,718
AXON

Axon Enterprise Inc.

734.04 +6.63 +0.91 511,935
WCC

WESCO International Inc.

222.08 -2.17 -0.97 464,994
APTV

Aptiv PLC

82.71 -1.75 -2.07 2,518,256