APTV: Aptiv PLC

As of Friday, June 9th, 2023

$ 97.99

+0.59 +0.61%

Open: 97.60
High: 98.39
Low: 96.51
Volume: 4,740,582
Previous Close on Thursday, June 8th, 2023

$ 97.40

+1.31 +1.36%

Open: 98.47
High: 99.38
Low: 97.08
Volume: 3,606,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 97.60 98.39 96.51 97.99 4,740,582 +0.59 +0.61
2023-06-08 98.47 99.38 97.08 97.40 3,606,731 +1.31 +1.36
2023-06-07 95.34 96.40 94.97 96.09 3,227,701 +0.64 +0.67
2023-06-06 91.92 95.53 91.92 95.45 1,860,812 +3.18 +3.45
2023-06-05 93.67 93.07 92.00 92.27 1,758,251 -1.42 -1.52
2023-06-02 92.53 93.88 91.86 93.69 2,796,434 +3.48 +3.86
2023-06-01 88.99 90.87 88.07 90.21 2,027,812 +2.13 +2.42
2023-05-31 90.02 90.13 86.67 88.08 4,347,507 -3.15 -3.45
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 99.38
On 2023-06-08		 91.92
On 2023-06-06		 4.30 4.59 99.38
On 2023-06-08		 96.51
On 2023-06-09		 -2.89 95.84
10D 99.38
On 2023-06-08		 86.67
On 2023-05-31		 8.28 9.23 93.50
On 2023-05-30		 86.67
On 2023-05-31		 -7.30 93.45
20D 99.38
On 2023-06-08		 86.67
On 2023-05-31		 3.70 3.92 95.88
On 2023-05-19		 86.67
On 2023-05-31		 -9.61 93.06
WTD 99.38
On 2023-06-08		 91.92
On 2023-06-06		 4.30 4.59 99.38
On 2023-06-08		 96.51
On 2023-06-09		 -2.89 95.84
MTD 99.38
On 2023-06-08		 88.07
On 2023-06-01		 9.91 11.25 99.38
On 2023-06-08		 96.51
On 2023-06-09		 -2.89 94.73
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55