APTV: Aptiv PLC

As of Friday, May 17th, 2024

$ 82.11

-0.18 -0.22%

Open: 82.45
High: 82.63
Low: 81.30
Volume: 1,821,943
Previous Close on Thursday, May 16th, 2024

$ 82.29

+0.56 +0.69%

Open: 81.79
High: 82.92
Low: 81.64
Volume: 1,643,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 82.45 82.63 81.30 82.11 1,821,943 -0.18 -0.22
2024-05-16 81.79 82.92 81.64 82.29 1,643,050 +0.56 +0.69
2024-05-15 83.68 83.88 81.21 81.73 1,891,825 -1.11 -1.34
2024-05-14 84.03 84.40 82.56 82.84 1,312,064 +0.10 +0.12
2024-05-13 83.21 84.20 82.58 82.74 1,614,226 -0.04 -0.05
2024-05-10 83.70 84.74 82.35 82.78 2,046,335 -0.91 -1.09
2024-05-09 83.59 84.54 83.32 83.69 1,590,993 +0.49 +0.59
2024-05-08 81.62 83.44 81.60 83.20 1,637,623 +0.20 +0.24
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 84.40
On 2024-05-14		 81.21
On 2024-05-15		 -0.67 -0.81 84.40
On 2024-05-14		 81.21
On 2024-05-15		 -3.78 82.34
10D 85.56
On 2024-05-07		 81.12
On 2024-05-06		 1.29 1.60 85.56
On 2024-05-07		 81.21
On 2024-05-15		 -5.08 82.88
20D 85.56
On 2024-05-07		 68.93
On 2024-04-25		 12.48 17.92 85.56
On 2024-05-07		 81.21
On 2024-05-15		 -5.08 77.68
WTD 84.40
On 2024-05-14		 81.21
On 2024-05-15		 -0.67 -0.81 84.40
On 2024-05-14		 81.21
On 2024-05-15		 -3.78 82.34
MTD 85.56
On 2024-05-07		 69.59
On 2024-05-01		 11.11 15.65 85.56
On 2024-05-07		 81.21
On 2024-05-15		 -5.08 81.32
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GRPN

Groupon Inc.

16.79 +0.39 +2.38 1,249,919
UPRO

ProShares UltraPro S&P 500

71.44 +0.28 +0.39 2,828,424
TNA

Direxion Daily Small Cap Bull 3X Shares

40.30 +0.01 +0.02 9,666,837
LRCX

Lam Research Corp.

912.07 -30.83 -3.27 910,134
APTV

Aptiv PLC

82.11 -0.18 -0.22 1,821,943