APTV: Aptiv PLC

As of Friday, August 15th, 2025

$ 74.29

-- 0 0%

Open: 74.29
High: 74.29
Low: 74.29
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 74.29

-0.43 -0.58%

Open: 73.35
High: 74.40
Low: 72.45
Volume: 2,727,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 73.35 74.40 72.45 74.29 2,727,364 -0.43 -0.58
2025-08-13 71.88 74.76 71.58 74.72 2,877,431 +3.02 +4.21
2025-08-12 67.20 71.77 67.06 71.70 4,003,927 +4.92 +7.37
2025-08-11 67.42 68.15 66.60 66.78 2,323,955 -0.12 -0.18
2025-08-08 65.66 67.08 65.41 66.90 1,858,627 +1.10 +1.67
2025-08-07 65.84 66.29 65.30 65.80 3,011,789 +0.68 +1.04
2025-08-06 65.83 66.08 64.81 65.12 2,169,298 +0.34 +0.52
2025-08-05 65.68 65.68 63.50 64.78 7,104,574 -0.08 -0.12
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 74.76
On 2025-08-13		 65.41
On 2025-08-08		 8.49 12.90 74.76
On 2025-08-13		 72.45
On 2025-08-14		 -3.09 70.88
10D 74.76
On 2025-08-13		 63.50
On 2025-08-05		 5.65 8.23 67.65
On 2025-08-01		 63.50
On 2025-08-05		 -6.14 68.06
20D 74.76
On 2025-08-13		 63.50
On 2025-08-05		 4.02 5.72 72.43
On 2025-07-23		 63.50
On 2025-08-05		 -12.34 68.72
WTD 74.76
On 2025-08-13		 66.60
On 2025-08-11		 7.39 11.05 74.76
On 2025-08-13		 72.45
On 2025-08-14		 -3.09 71.87
MTD 74.76
On 2025-08-13		 63.50
On 2025-08-05		 5.65 8.23 67.65
On 2025-08-01		 63.50
On 2025-08-05		 -6.14 68.06
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

267.91 -1.79 -0.66 3,255,089
KO

The Coca-Cola Company

70.23 +0.68 +0.97 7,326,376
PFE

Pfizer Inc.

25.19 +0.08 +0.30 23,466,355
VZ

Verizon Communications Inc.

44.36 +0.86 +1.98 12,433,524
VIX

CBOE Volatility Index

14.93 +0.10 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,988.61 +77.35 +0.17 384,763,974
DJTA

Dow Jones Transportation Average

15,670.79 -53.62 -0.34 93,696,678
SPX

S&P 500 Index

6,455.13 -13.41 -0.21
OEX

S&P 100 Index

3,206.38 -3.28 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,717.06 -115.39 -0.48
NYA

NYSE Composite Index

20,818.72 +10.29 +0.05
XAX

NYSE AMEX Composite Index

6,169.47 +26.80 +0.44
RUI

RUSSELL 1000 Index

3,528.76 -6.54 -0.19
RUT

Russell 2000 Index

2,286.89 -12.19 -0.53
RUA

Russell 3000 Index

3,666.49 -7.33 -0.20
VIX

CBOE Volatility Index

14.93 +0.10 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.81 -0.11 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 +0.08 +0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,955.38 -68.69 -0.62
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

74.29 0.00 0.00