APTV: Aptiv PLC

As of Monday, May 6th, 2024

$ 84.40

+3.58 +4.43%

Open: 81.99
High: 85.50
Low: 81.12
Volume: 4,476,588
Previous Close on Friday, May 3rd, 2024

$ 80.82

+3.03 +3.90%

Open: 79.45
High: 81.24
Low: 78.85
Volume: 4,736,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 81.99 85.50 81.12 84.40 4,472,891 +3.58 +4.43
2024-05-03 79.45 81.24 78.85 80.82 4,736,331 +3.03 +3.90
2024-05-02 75.42 78.74 73.95 77.79 7,872,334 +8.04 +11.53
2024-05-01 70.81 71.51 69.59 69.75 4,188,053 -1.25 -1.76
2024-04-30 70.81 71.48 70.41 71.00 2,752,016 -1.41 -1.95
2024-04-29 71.90 72.73 71.77 72.41 2,841,563 +1.20 +1.69
2024-04-26 70.02 71.79 69.85 71.21 2,108,134 +1.08 +1.54
2024-04-25 70.52 70.90 68.93 70.13 1,618,609 -1.27 -1.78
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 85.50
On 2024-05-06		 69.59
On 2024-05-01		 11.99 16.56 71.48
On 2024-04-30		 71.48
On 2024-04-30		 0.00 76.75
10D 85.50
On 2024-05-06		 68.93
On 2024-04-25		 14.30 20.40 72.33
On 2024-04-24		 68.93
On 2024-04-25		 -4.70 73.92
20D 85.50
On 2024-05-06		 68.84
On 2024-04-18		 8.33 10.95 78.99
On 2024-04-09		 68.84
On 2024-04-18		 -12.85 73.32
WTD 85.50
On 2024-05-06		 81.12
On 2024-05-06		 3.58 4.43 -- -- -- 84.40
MTD 85.50
On 2024-05-06		 69.59
On 2024-05-01		 13.40 18.87 71.51
On 2024-05-01		 71.51
On 2024-05-01		 0.00 78.19
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

84.40 +3.58 +4.43 4,476,588