APTV: Aptiv PLC

As of Friday, August 1st, 2025

$ 68.64

-- 0 0%

Open: 68.64
High: 68.64
Low: 68.64
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 68.64

+1.96 +2.94%

Open: 68.23
High: 69.79
Low: 66.40
Volume: 3,917,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 68.23 69.79 66.40 68.64 3,917,840 +1.96 +2.94
2025-07-30 68.59 68.69 66.25 66.68 4,595,208 -1.56 -2.29
2025-07-29 70.04 70.37 68.19 68.24 2,637,784 -1.63 -2.33
2025-07-28 70.72 70.98 69.69 69.87 1,993,419 -1.04 -1.47
2025-07-25 70.77 71.22 69.81 70.91 1,801,985 +0.45 +0.64
2025-07-24 70.94 71.45 69.75 70.46 2,318,380 -1.45 -2.02
2025-07-23 71.51 72.43 70.95 71.91 2,062,944 +1.94 +2.77
2025-07-22 69.05 70.20 68.30 69.97 1,847,260 +0.97 +1.41
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 71.22
On 2025-07-25		 66.25
On 2025-07-30		 -1.82 -2.58 71.22
On 2025-07-25		 66.25
On 2025-07-30		 -6.98 68.87
10D 72.43
On 2025-07-23		 66.25
On 2025-07-30		 -1.63 -2.32 72.43
On 2025-07-23		 66.25
On 2025-07-30		 -8.53 69.39
20D 73.00
On 2025-07-03		 66.25
On 2025-07-30		 -3.55 -4.92 73.00
On 2025-07-03		 66.25
On 2025-07-30		 -9.25 70.04
WTD 70.98
On 2025-07-28		 66.25
On 2025-07-30		 -2.27 -3.20 70.98
On 2025-07-28		 66.25
On 2025-07-30		 -6.66 68.36
MTD 73.00
On 2025-07-03		 66.25
On 2025-07-30		 0.42 0.62 73.00
On 2025-07-03		 66.25
On 2025-07-30		 -9.25 70.22
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,762
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,990,556
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,915,857
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,475,006
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
AXON

Axon Enterprise Inc.

755.49 0.00 0.00
APTV

Aptiv PLC

68.64 0.00 0.00