APTV: Aptiv PLC

As of Friday, July 19th, 2024

$ 68.87

B: 68.18 X 1
A: 69.51 X 1

-2.81 -3.92%

Open: 70.23
High: 70.34
Low: 67.26
Volume: 5,506,520
Previous Close on Thursday, July 18th, 2024

$ 71.68

-0.73 -1.01%

Open: 72.74
High: 75.12
Low: 71.60
Volume: 3,218,272
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 70.23 70.34 67.26 68.87 5,506,520 -2.81 -3.92
2024-07-18 72.74 75.12 71.60 71.68 3,218,272 -0.73 -1.01
2024-07-17 72.44 72.69 70.75 72.41 3,321,937 -1.00 -1.36
2024-07-16 72.66 73.43 71.75 73.41 1,959,535 +1.15 +1.59
2024-07-15 72.04 72.71 71.85 72.26 2,360,857 -0.46 -0.63
2024-07-12 71.75 72.86 71.34 72.72 3,218,325 +0.97 +1.35
2024-07-11 70.77 72.28 70.52 71.75 2,458,665 +2.15 +3.09
2024-07-10 69.42 70.21 69.07 69.60 2,869,384 +0.52 +0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.12
On 2024-07-18
67.26
On 2024-07-19
-3.85 -5.29 75.12
On 2024-07-18
67.26
On 2024-07-19
-10.46 71.73
10D 75.12
On 2024-07-18
67.26
On 2024-07-19
-1.31 -1.87 75.12
On 2024-07-18
67.26
On 2024-07-19
-10.46 71.15
20D 76.81
On 2024-06-24
65.13
On 2024-06-26
-4.38 -5.98 76.81
On 2024-06-24
65.13
On 2024-06-26
-15.21 71.05
WTD 75.12
On 2024-07-18
67.26
On 2024-07-19
-3.85 -5.29 75.12
On 2024-07-18
67.26
On 2024-07-19
-10.46 71.73
MTD 75.12
On 2024-07-18
67.20
On 2024-07-02
-1.55 -2.20 75.12
On 2024-07-18
67.26
On 2024-07-19
-10.46 70.67
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

68.87 -2.81 -3.92 5,506,520