APTV: Aptiv PLC

As of Friday, December 12th, 2025

$ 78.78

-1.12 -1.40%

Open: 80.05
High: 80.63
Low: 78.43
Volume: 1,215,835
Previous Close on Thursday, December 11th, 2025

$ 79.90

+1.35 +1.72%

Open: 78.71
High: 80.08
Low: 78.42
Volume: 1,998,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 80.05 80.63 78.43 78.78 1,215,835 -1.12 -1.40
2025-12-11 78.71 80.08 78.42 79.90 1,998,019 +1.35 +1.72
2025-12-10 76.44 78.66 76.05 78.55 1,993,566 +2.20 +2.88
2025-12-09 76.38 77.48 76.29 76.35 1,610,309 -0.73 -0.95
2025-12-08 76.88 77.32 75.52 77.08 2,420,750 +0.71 +0.93
2025-12-05 76.60 77.73 76.37 76.37 1,732,660 -0.07 -0.09
2025-12-04 77.88 78.65 75.89 76.44 1,898,320 -1.65 -2.11
2025-12-03 77.38 78.66 77.34 78.09 1,719,992 +0.61 +0.79
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 80.63
On 2025-12-12		 75.52
On 2025-12-08		 2.41 3.16 77.32
On 2025-12-08		 77.32
On 2025-12-08		 0.00 78.13
10D 80.63
On 2025-12-12		 75.52
On 2025-12-08		 1.23 1.59 78.66
On 2025-12-03		 75.52
On 2025-12-08		 -4.00 77.60
20D 80.63
On 2025-12-12		 69.63
On 2025-11-20		 -2.27 -2.80 80.13
On 2025-11-14		 69.63
On 2025-11-20		 -13.10 76.49
WTD 80.63
On 2025-12-12		 75.52
On 2025-12-08		 2.41 3.16 77.32
On 2025-12-08		 77.32
On 2025-12-08		 0.00 78.13
MTD 80.63
On 2025-12-12		 75.52
On 2025-12-08		 1.23 1.59 78.66
On 2025-12-03		 75.52
On 2025-12-08		 -4.00 77.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

78.78 -1.12 -1.40 1,215,835