APTV: Aptiv PLC

As of Tuesday, April 29th, 2025

$ 57.65

+1.37 +2.43%

Open: 55.90
High: 57.95
Low: 55.75
Volume: 1,864,417
Previous Close on Monday, April 28th, 2025

$ 56.28

+0.35 +0.63%

Open: 56.00
High: 57.08
Low: 55.83
Volume: 1,798,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 55.90 57.95 55.75 57.65 1,864,417 +1.37 +2.43
2025-04-28 56.00 57.08 55.83 56.28 1,798,056 +0.35 +0.63
2025-04-25 54.97 56.17 54.51 55.93 1,451,946 +0.87 +1.58
2025-04-24 54.15 55.65 53.32 55.06 2,513,164 +1.75 +3.28
2025-04-23 54.43 55.49 53.29 53.31 2,532,047 +1.03 +1.97
2025-04-22 51.62 52.61 51.60 52.28 1,548,501 +1.29 +2.53
2025-04-21 51.49 51.82 50.06 50.99 1,724,925 -0.72 -1.39
2025-04-17 51.07 52.27 50.78 51.71 2,758,438 +1.00 +1.97
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 57.95
On 2025-04-29		 53.29
On 2025-04-23		 5.37 10.27 55.49
On 2025-04-23		 55.49
On 2025-04-23		 0.00 55.65
10D 57.95
On 2025-04-29		 48.90
On 2025-04-15		 7.55 15.07 53.11
On 2025-04-16		 50.06
On 2025-04-21		 -5.73 53.47
20D 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -1.85 -3.11 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -22.72 53.31
WTD 57.95
On 2025-04-29		 55.75
On 2025-04-29		 1.72 3.08 57.08
On 2025-04-28		 57.08
On 2025-04-28		 0.00 56.97
MTD 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -1.85 -3.11 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -22.72 53.31
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

57.65 +1.37 +2.43 1,864,417