APTV: Aptiv PLC

As of Tuesday, February 20th, 2024

$ 77.76

-1.20 -1.52%

Open: 77.98
High: 78.17
Low: 76.27
Volume: 2,752,881
Previous Close on Friday, February 16th, 2024

$ 78.96

-0.45 -0.57%

Open: 78.88
High: 79.53
Low: 77.62
Volume: 3,342,797
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 77.98 78.17 76.27 77.76 2,752,881 -1.20 -1.52
2024-02-16 78.88 79.53 77.62 78.96 3,342,797 -0.45 -0.57
2024-02-15 79.99 81.00 79.11 79.41 3,657,683 +0.27 +0.34
2024-02-14 80.18 80.62 78.60 79.14 2,581,663 +0.05 +0.06
2024-02-13 80.62 81.49 78.26 79.09 4,272,551 -4.69 -5.60
2024-02-12 82.02 84.23 81.61 83.78 2,958,965 +1.76 +2.15
2024-02-09 81.12 82.39 80.85 82.02 2,928,672 +0.73 +0.90
2024-02-08 81.70 82.00 80.90 81.29 3,698,178 -0.73 -0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.49
On 2024-02-13
76.27
On 2024-02-20
-6.02 -7.19 81.49
On 2024-02-13
76.27
On 2024-02-20
-6.41 78.87
10D 85.09
On 2024-02-06
76.27
On 2024-02-20
-4.47 -5.44 85.09
On 2024-02-06
76.27
On 2024-02-20
-10.37 80.77
20D 88.89
On 2024-01-31
76.27
On 2024-02-20
-2.24 -2.80 88.89
On 2024-01-31
76.27
On 2024-02-20
-14.20 82.38
WTD 78.17
On 2024-02-20
76.27
On 2024-02-20
-1.20 -1.52 -- -- -- 77.76
MTD 85.09
On 2024-02-06
76.27
On 2024-02-20
-3.57 -4.39 85.09
On 2024-02-06
76.27
On 2024-02-20
-10.37 81.30
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index