APTV: Aptiv PLC

As of Friday, December 1st, 2023

$ 84.01

+1.17 +1.41%

Open: 82.50
High: 84.03
Low: 81.93
Volume: 2,407,750
Previous Close on Thursday, November 30th, 2023

$ 82.84

+0.57 +0.69%

Open: 82.37
High: 83.35
Low: 81.83
Volume: 2,515,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 82.50 84.03 81.93 84.01 2,407,750 +1.17 +1.41
2023-11-30 82.37 83.35 81.83 82.84 2,515,914 +0.57 +0.69
2023-11-29 83.48 84.15 82.03 82.27 1,638,020 +0.32 +0.39
2023-11-28 82.08 82.97 81.31 81.95 1,643,929 +0.14 +0.17
2023-11-27 82.72 83.39 81.78 81.81 1,909,012 -1.30 -1.56
2023-11-24 82.01 83.49 82.01 83.11 1,169,790 +1.48 +1.81
2023-11-22 81.68 82.87 81.16 81.63 2,181,564 +0.80 +0.99
2023-11-21 80.27 81.16 79.91 80.83 2,300,759 -0.63 -0.77
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 84.15
On 2023-11-29		 81.31
On 2023-11-28		 0.90 1.08 84.15
On 2023-11-29		 81.83
On 2023-11-30		 -2.76 82.58
10D 84.15
On 2023-11-29		 79.59
On 2023-11-17		 4.86 6.14 84.15
On 2023-11-29		 81.83
On 2023-11-30		 -2.76 82.11
20D 84.15
On 2023-11-29		 71.01
On 2023-11-02		 -2.07 -2.40 80.74
On 2023-11-02		 72.74
On 2023-11-09		 -9.91 79.27
WTD 84.15
On 2023-11-29		 81.31
On 2023-11-28		 0.90 1.08 84.15
On 2023-11-29		 81.83
On 2023-11-30		 -2.76 82.58
MTD 84.03
On 2023-12-01		 81.93
On 2023-12-01		 1.17 1.41 -- -- -- 84.01
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24