APTV: Aptiv PLC

As of Wednesday, May 1st, 2024

$ 69.75

-1.25 -1.76%

Open: 70.81
High: 71.51
Low: 69.59
Volume: 4,188,053
Previous Close on Tuesday, April 30th, 2024

$ 71.00

-1.41 -1.95%

Open: 70.81
High: 71.48
Low: 70.41
Volume: 2,752,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-01 70.81 71.51 69.59 69.75 4,188,053 -1.25 -1.76
2024-04-30 70.81 71.48 70.41 71.00 2,752,016 -1.41 -1.95
2024-04-29 71.90 72.73 71.77 72.41 2,841,563 +1.20 +1.69
2024-04-26 70.02 71.79 69.85 71.21 2,108,134 +1.08 +1.54
2024-04-25 70.52 70.90 68.93 70.13 1,618,609 -1.27 -1.78
2024-04-24 70.45 72.33 70.19 71.40 1,860,681 +1.15 +1.64
2024-04-23 70.12 70.97 69.69 70.25 1,901,961 +0.15 +0.21
2024-04-22 70.27 70.45 69.23 70.10 1,883,749 +0.47 +0.67
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 72.73
On 2024-04-29		 68.93
On 2024-04-25		 -1.65 -2.31 72.73
On 2024-04-29		 69.59
On 2024-05-01		 -4.31 70.90
10D 72.73
On 2024-04-29		 68.84
On 2024-04-18		 0.40 0.58 72.33
On 2024-04-24		 68.93
On 2024-04-25		 -4.70 70.52
20D 78.99
On 2024-04-09		 68.84
On 2024-04-18		 -7.82 -10.08 78.99
On 2024-04-09		 68.84
On 2024-04-18		 -12.85 72.47
WTD 72.73
On 2024-04-29		 69.59
On 2024-05-01		 -1.46 -2.05 72.73
On 2024-04-29		 69.59
On 2024-05-01		 -4.31 71.05
MTD 71.51
On 2024-05-01		 69.59
On 2024-05-01		 -1.25 -1.76 -- -- -- 69.75
As of Wednesday, May 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.70 -2.12 -1.31 4,774,975
KO

The Coca-Cola Company

61.93 +0.16 +0.26 16,725,713
PFE

Pfizer Inc.

27.18 +1.56 +6.09 87,825,671
VZ

Verizon Communications Inc.

39.20 -0.29 -0.73 17,737,012
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,903.29 +87.37 +0.23 413,627,424
DJTA

Dow Jones Transportation Average

14,864.63 -44.88 -0.30 112,661,859
SPX

S&P 500 Index

5,018.39 -17.30 -0.34
OEX

S&P 100 Index

2,378.97 -6.95 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,318.55 -122.14 -0.70
NYA

NYSE Composite Index

17,576.39 -26.94 -0.15
XAX

NYSE AMEX Composite Index

4,751.90 -63.26 -1.31
RUI

RUSSELL 1000 Index

2,749.69 -7.45 -0.27
RUT

Russell 2000 Index

1,980.23 +6.32 +0.32
RUA

Russell 3000 Index

2,871.20 -6.91 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.72 +0.07 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.16 +0.22 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.57 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,550.65 -56.99 -0.66
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

69.75 -1.25 -1.76 4,188,053