APTV: Aptiv PLC

As of Friday, October 4th, 2024

$ 70.33

+1.36 +1.97%

Open: 70.25
High: 70.67
Low: 69.71
Volume: 1,917,656
Previous Close on Thursday, October 3rd, 2024

$ 68.97

-1.08 -1.54%

Open: 68.95
High: 69.40
Low: 68.42
Volume: 1,938,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 70.25 70.67 69.71 70.33 1,901,344 +1.36 +1.97
2024-10-03 68.95 69.40 68.42 68.97 1,938,570 -1.08 -1.54
2024-10-02 70.84 71.92 70.00 70.05 3,088,562 -0.47 -0.67
2024-10-01 71.72 71.77 70.22 70.52 3,518,347 -1.49 -2.07
2024-09-30 71.61 72.82 71.29 72.01 3,116,702 -2.23 -3.00
2024-09-27 73.61 75.41 72.94 74.24 4,005,492 +1.93 +2.67
2024-09-26 71.78 72.57 70.96 72.31 3,364,122 +1.75 +2.48
2024-09-25 71.57 71.89 70.29 70.56 2,799,611 -1.55 -2.15
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 72.82
On 2024-09-30		 68.42
On 2024-10-03		 -3.91 -5.27 72.82
On 2024-09-30		 68.42
On 2024-10-03		 -6.04 70.38
10D 75.41
On 2024-09-27		 68.42
On 2024-10-03		 0.49 0.70 75.41
On 2024-09-27		 68.42
On 2024-10-03		 -9.27 71.27
20D 75.41
On 2024-09-27		 63.62
On 2024-09-11		 1.84 2.69 75.41
On 2024-09-27		 68.42
On 2024-10-03		 -9.27 69.88
WTD 72.82
On 2024-09-30		 68.42
On 2024-10-03		 -3.91 -5.27 72.82
On 2024-09-30		 68.42
On 2024-10-03		 -6.04 70.38
MTD 71.92
On 2024-10-02		 68.42
On 2024-10-03		 -1.68 -2.33 71.92
On 2024-10-02		 68.42
On 2024-10-03		 -4.86 69.97
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

70.33 +1.36 +1.97 1,917,656