APTV: Aptiv PLC

As of Tuesday, November 10th, 2026

$ 39.57

-0.34 -0.85%

Open: 39.55
High: 40.10
Low: 39.05
Volume: 3,597,970
Previous Close on Monday, November 9th, 2026

$ 39.91

+0.47 +1.19%

Open: 39.92
High: 40.61
Low: 39.62
Volume: 3,564,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 39.55 40.10 39.05 39.57 3,593,463 -0.34 -0.85
2026-11-09 39.92 40.61 39.62 39.91 3,564,082 +0.47 +1.19
2026-11-06 40.13 41.05 39.40 39.44 4,078,531 -1.41 -3.45
2026-11-05 43.30 43.58 40.00 40.85 4,813,296 -2.41 -5.57
2026-11-04 41.75 44.00 41.74 43.26 5,071,998 +1.92 +4.64
2026-11-03 44.96 45.88 41.11 41.34 6,775,344 -2.89 -6.53
2026-11-02 44.60 45.22 44.00 44.23 3,697,237 +0.30 +0.68
2026-10-30 44.55 44.88 43.51 43.93 2,241,447 -0.50 -1.13
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 44.00
On 2026-11-04		 39.05
On 2026-11-10		 -1.77 -4.28 44.00
On 2026-11-04		 39.05
On 2026-11-10		 -11.25 40.61
10D 45.88
On 2026-11-03		 39.05
On 2026-11-10		 -4.08 -9.35 45.88
On 2026-11-03		 39.05
On 2026-11-10		 -14.89 42.10
20D 46.08
On 2026-10-16		 39.05
On 2026-11-10		 -4.69 -10.60 46.08
On 2026-10-16		 39.05
On 2026-11-10		 -15.26 43.13
WTD 40.61
On 2026-11-09		 39.05
On 2026-11-10		 0.13 0.33 40.61
On 2026-11-09		 39.05
On 2026-11-10		 -3.84 39.74
MTD 45.88
On 2026-11-03		 39.05
On 2026-11-10		 -4.36 -9.92 45.88
On 2026-11-03		 39.05
On 2026-11-10		 -14.89 41.23
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

34.39 +1.24 +3.74 1,066,308
ADT

ADT Inc.

9.89 -0.03 -0.30 16,850,988
ET

Energy Transfer LP

19.43 +0.34 +1.78 8,324,438
CIM

Chimera Investment Corporation

6.99 -0.26 -3.59 1,918,662
APTV

Aptiv PLC

39.57 -0.34 -0.85 3,597,970