APTV: Aptiv PLC

As of Friday, July 26th, 2024

$ 68.74

+0.91 +1.34%

Open: 68.25
High: 68.85
Low: 67.46
Volume: 2,032,880
Previous Close on Thursday, July 25th, 2024

$ 67.83

+0.75 +1.12%

Open: 67.04
High: 69.21
Low: 66.60
Volume: 2,912,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 68.25 68.85 67.46 68.74 2,032,880 +0.91 +1.34
2024-07-25 67.04 69.21 66.60 67.83 2,912,570 +0.75 +1.12
2024-07-24 68.08 69.16 66.99 67.08 3,196,432 -1.51 -2.20
2024-07-23 68.47 69.52 68.10 68.59 2,532,487 -1.34 -1.92
2024-07-22 69.65 70.20 68.50 69.93 2,600,713 +1.06 +1.54
2024-07-19 70.23 70.34 67.26 68.87 5,506,520 -2.81 -3.92
2024-07-18 72.74 75.12 71.60 71.68 3,218,272 -0.73 -1.01
2024-07-17 72.44 72.69 70.75 72.41 3,321,937 -1.00 -1.36
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 70.20
On 2024-07-22		 66.60
On 2024-07-25		 -0.13 -0.19 70.20
On 2024-07-22		 66.60
On 2024-07-25		 -5.13 68.43
10D 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -3.98 -5.47 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -11.34 70.08
20D 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -0.24 -0.35 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -11.34 70.10
WTD 70.20
On 2024-07-22		 66.60
On 2024-07-25		 -0.13 -0.19 70.20
On 2024-07-22		 66.60
On 2024-07-25		 -5.13 68.43
MTD 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -1.68 -2.39 75.12
On 2024-07-18		 66.60
On 2024-07-25		 -11.34 70.08
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

68.74 +0.91 +1.34 2,032,880