APTV: Aptiv PLC

As of Wednesday, September 17th, 2025

$ 82.88

-0.24 -0.29%

Open: 83.00
High: 84.65
Low: 81.90
Volume: 1,788,531
Previous Close on Tuesday, September 16th, 2025

$ 83.12

+0.32 +0.39%

Open: 82.74
High: 83.30
Low: 81.14
Volume: 2,903,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 83.00 84.65 81.90 82.88 1,788,531 -0.24 -0.29
2025-09-16 82.74 83.30 81.14 83.12 2,903,643 +0.32 +0.39
2025-09-15 82.95 84.08 82.58 82.80 1,586,362 +0.01 +0.01
2025-09-12 84.72 84.72 82.59 82.79 1,659,634 -0.93 -1.11
2025-09-11 82.50 84.47 82.20 83.72 2,375,171 +2.11 +2.59
2025-09-10 81.73 82.11 80.46 81.61 2,710,672 -0.53 -0.65
2025-09-09 82.15 82.74 80.78 82.14 1,660,853 -0.16 -0.19
2025-09-08 80.26 82.35 79.50 82.30 2,073,177 +1.86 +2.31
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 84.72
On 2025-09-12		 81.14
On 2025-09-16		 1.27 1.56 84.72
On 2025-09-12		 81.14
On 2025-09-16		 -4.23 83.06
10D 84.72
On 2025-09-12		 79.32
On 2025-09-04		 3.25 4.08 84.72
On 2025-09-12		 81.14
On 2025-09-16		 -4.23 82.23
20D 84.72
On 2025-09-12		 73.29
On 2025-08-21		 6.74 8.85 81.13
On 2025-08-27		 77.50
On 2025-09-02		 -4.47 80.34
WTD 84.65
On 2025-09-17		 81.14
On 2025-09-16		 0.09 0.11 84.08
On 2025-09-15		 81.14
On 2025-09-16		 -3.50 82.93
MTD 84.72
On 2025-09-12		 77.50
On 2025-09-02		 3.35 4.21 84.72
On 2025-09-12		 81.14
On 2025-09-16		 -4.23 81.69
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

82.88 -0.24 -0.29 1,788,531