APTV: Aptiv PLC

As of Wednesday, November 12th, 2025

$ 82.74

+1.14 +1.40%

Open: 81.82
High: 83.58
Low: 81.76
Volume: 1,827,923
Previous Close on Tuesday, November 11th, 2025

$ 81.60

-0.96 -1.16%

Open: 82.66
High: 83.41
Low: 81.53
Volume: 1,930,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 81.82 83.58 81.76 82.74 1,827,923 +1.14 +1.40
2025-11-11 82.66 83.41 81.53 81.60 1,930,986 -0.96 -1.16
2025-11-10 84.00 84.26 82.46 82.56 1,930,956 -1.10 -1.31
2025-11-07 81.97 83.71 81.66 83.66 2,230,882 +1.56 +1.90
2025-11-06 83.11 84.34 81.36 82.10 1,962,663 -1.51 -1.81
2025-11-05 80.82 83.79 80.50 83.61 3,217,313 +2.76 +3.41
2025-11-04 80.66 82.00 80.07 80.85 2,950,655 -0.92 -1.13
2025-11-03 80.86 83.07 80.32 81.77 3,846,117 +0.67 +0.83
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 84.34
On 2025-11-06		 81.36
On 2025-11-06		 -0.87 -1.04 84.34
On 2025-11-06		 81.53
On 2025-11-11		 -3.33 82.53
10D 84.40
On 2025-10-30		 80.07
On 2025-11-04		 -3.03 -3.53 84.40
On 2025-10-30		 80.07
On 2025-11-04		 -5.13 82.21
20D 87.40
On 2025-10-29		 80.07
On 2025-11-04		 -0.90 -1.08 87.40
On 2025-10-29		 80.07
On 2025-11-04		 -8.38 83.58
WTD 84.26
On 2025-11-10		 81.53
On 2025-11-11		 -0.92 -1.10 84.26
On 2025-11-10		 81.53
On 2025-11-11		 -3.24 82.30
MTD 84.34
On 2025-11-06		 80.07
On 2025-11-04		 1.64 2.02 83.07
On 2025-11-03		 80.07
On 2025-11-04		 -3.61 82.36
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

82.74 +1.14 +1.40 1,827,923