APTV: Aptiv PLC

As of Monday, September 15th, 2025

$ 82.80

+0.01 +0.01%

Open: 82.95
High: 84.08
Low: 82.58
Volume: 1,586,362
Previous Close on Friday, September 12th, 2025

$ 82.79

-0.93 -1.11%

Open: 84.72
High: 84.72
Low: 82.59
Volume: 1,659,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 82.95 84.08 82.58 82.80 1,586,362 +0.01 +0.01
2025-09-12 84.72 84.72 82.59 82.79 1,659,634 -0.93 -1.11
2025-09-11 82.50 84.47 82.20 83.72 2,375,171 +2.11 +2.59
2025-09-10 81.73 82.11 80.46 81.61 2,710,672 -0.53 -0.65
2025-09-09 82.15 82.74 80.78 82.14 1,660,853 -0.16 -0.19
2025-09-08 80.26 82.35 79.50 82.30 2,073,177 +1.86 +2.31
2025-09-05 81.40 82.05 79.69 80.44 2,586,487 -0.01 -0.01
2025-09-04 79.78 80.62 79.32 80.45 1,804,971 +0.82 +1.03
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 84.72
On 2025-09-12		 80.46
On 2025-09-10		 0.50 0.61 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 82.61
10D 84.72
On 2025-09-12		 77.50
On 2025-09-02		 3.27 4.11 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 81.43
20D 84.72
On 2025-09-12		 73.29
On 2025-08-21		 8.62 11.62 77.09
On 2025-08-19		 73.29
On 2025-08-21		 -4.94 79.63
WTD 84.08
On 2025-09-15		 82.58
On 2025-09-15		 0.01 0.01 -- -- -- 82.80
MTD 84.72
On 2025-09-12		 77.50
On 2025-09-02		 3.27 4.11 82.74
On 2025-09-09		 80.46
On 2025-09-10		 -2.76 81.43
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

82.80 +0.01 +0.01 1,586,362