APTV: Aptiv PLC

As of Tuesday, April 22nd, 2025

$ 52.28

+1.29 +2.53%

Open: 51.62
High: 52.61
Low: 51.60
Volume: 1,548,501
Previous Close on Monday, April 21st, 2025

$ 50.99

-0.72 -1.39%

Open: 51.49
High: 51.82
Low: 50.06
Volume: 1,724,925

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 50.78 53.11 50.21 50.71 3,082,060 -0.03 -0.06
2025-04-15 49.07 50.84 48.90 50.74 2,916,554 +0.64 +1.28
2025-04-14 48.88 50.52 47.80 50.10 5,407,614 +2.18 +4.55
2025-04-11 49.05 49.25 47.19 47.92 4,486,141 -1.50 -3.04
2025-04-10 52.35 52.84 47.89 49.42 6,127,225 -5.00 -9.19
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 53.11
On 2025-04-16		 48.90
On 2025-04-15		 2.18 4.35 53.11
On 2025-04-16		 50.06
On 2025-04-21		 -5.73 51.29
10D 54.79
On 2025-04-09		 47.19
On 2025-04-11		 0.30 0.58 54.79
On 2025-04-09		 47.19
On 2025-04-11		 -13.87 50.77
20D 65.83
On 2025-03-26		 47.19
On 2025-04-11		 -11.63 -18.20 65.83
On 2025-03-26		 47.19
On 2025-04-11		 -28.32 55.03
WTD 52.61
On 2025-04-22		 50.06
On 2025-04-21		 0.57 1.10 51.82
On 2025-04-21		 51.82
On 2025-04-21		 0.00 51.64
MTD 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -7.22 -12.13 61.06
On 2025-04-02		 47.19
On 2025-04-11		 -22.72 52.53
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

52.28 +1.29 +2.53 1,548,501