APTV: Aptiv PLC

As of Friday, January 23rd, 2026

$ 76.47

-1.06 -1.37%

Open: 77.17
High: 77.89
Low: 76.04
Volume: 1,507,379
Previous Close on Thursday, January 22nd, 2026

$ 77.53

-2.74 -3.41%

Open: 80.51
High: 81.78
Low: 77.37
Volume: 1,957,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 77.17 77.89 76.04 76.47 1,507,379 -1.06 -1.37
2026-01-22 80.51 81.78 77.37 77.53 1,957,431 -2.74 -3.41
2026-01-21 77.98 81.12 77.67 80.27 3,075,530 +3.10 +4.02
2026-01-20 77.27 78.13 76.89 77.17 2,859,275 -1.44 -1.83
2026-01-16 82.64 83.01 77.45 78.61 4,554,127 -4.00 -4.84
2026-01-15 84.21 84.97 82.24 82.61 2,434,648 -0.32 -0.39
2026-01-14 88.50 88.84 82.90 82.93 4,331,920 -5.32 -6.03
2026-01-13 88.10 88.93 86.97 88.25 1,990,173 +1.42 +1.64
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 83.01
On 2026-01-16		 76.04
On 2026-01-23		 -6.14 -7.43 83.01
On 2026-01-16		 76.04
On 2026-01-23		 -8.40 78.01
10D 88.93
On 2026-01-13		 76.04
On 2026-01-23		 -9.98 -11.54 88.93
On 2026-01-13		 76.04
On 2026-01-23		 -14.49 81.93
20D 88.93
On 2026-01-13		 76.00
On 2025-12-31		 0.11 0.14 88.93
On 2026-01-13		 76.04
On 2026-01-23		 -14.49 80.65
WTD 81.78
On 2026-01-22		 76.04
On 2026-01-23		 -2.14 -2.72 81.78
On 2026-01-22		 76.04
On 2026-01-23		 -7.02 77.86
MTD 88.93
On 2026-01-13		 76.04
On 2026-01-23		 0.38 0.50 88.93
On 2026-01-13		 76.04
On 2026-01-23		 -14.49 81.97
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

76.47 -1.06 -1.37 1,507,379