APTV: Aptiv PLC

As of Tuesday, December 2nd, 2025

$ 77.48

+0.54 +0.70%

Open: 77.51
High: 77.86
Low: 76.77
Volume: 2,657,107
Previous Close on Monday, December 1st, 2025

$ 76.94

-0.61 -0.79%

Open: 77.33
High: 78.31
Low: 76.79
Volume: 2,160,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 77.51 77.86 76.77 77.48 2,657,107 +0.54 +0.70
2025-12-01 77.33 78.31 76.79 76.94 2,160,537 -0.61 -0.79
2025-11-28 77.39 78.48 77.20 77.55 890,532 +0.72 +0.94
2025-11-26 76.00 77.42 75.64 76.83 1,442,167 +0.45 +0.59
2025-11-25 75.24 76.73 74.90 76.38 1,916,416 +1.53 +2.04
2025-11-24 74.70 75.39 74.08 74.85 2,981,022 +0.72 +0.97
2025-11-21 70.89 74.69 70.89 74.13 3,105,349 +3.85 +5.48
2025-11-20 73.05 74.18 69.63 70.28 3,309,587 -2.08 -2.87
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 78.48
On 2025-11-28		 74.90
On 2025-11-25		 2.63 3.51 78.48
On 2025-11-28		 76.77
On 2025-12-02		 -2.18 77.04
10D 78.48
On 2025-11-28		 69.63
On 2025-11-20		 0.63 0.82 76.81
On 2025-11-18		 69.63
On 2025-11-20		 -9.35 75.26
20D 84.34
On 2025-11-06		 69.63
On 2025-11-20		 -4.29 -5.25 84.34
On 2025-11-06		 69.63
On 2025-11-20		 -17.44 78.33
WTD 78.31
On 2025-12-01		 76.77
On 2025-12-02		 -0.07 -0.09 78.31
On 2025-12-01		 76.77
On 2025-12-02		 -1.97 77.21
MTD 78.31
On 2025-12-01		 76.77
On 2025-12-02		 -0.07 -0.09 78.31
On 2025-12-01		 76.77
On 2025-12-02		 -1.97 77.21
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

77.48 +0.54 +0.70 2,657,107