APTV: Aptiv PLC

As of Tuesday, August 11th, 2026

$ 49.62

-0.19 -0.38%

Open: 49.63
High: 50.51
Low: 49.50
Volume: 3,609,159
Previous Close on Monday, August 10th, 2026

$ 49.81

+0.26 +0.52%

Open: 49.06
High: 49.89
Low: 48.60
Volume: 3,540,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 49.63 50.51 49.50 49.62 3,608,634 -0.19 -0.38
2026-08-10 49.06 49.89 48.60 49.81 3,540,356 +0.26 +0.52
2026-08-07 47.55 49.56 47.14 49.55 5,767,492 +3.25 +7.02
2026-08-06 46.63 48.23 46.16 46.30 5,971,416 -0.71 -1.51
2026-08-05 47.49 47.66 46.42 47.01 9,101,528 -0.71 -1.49
2026-08-04 50.45 51.00 46.42 47.72 16,802,378 -9.51 -16.62
2026-08-03 57.00 57.78 56.22 57.23 4,687,755 +0.76 +1.35
2026-07-31 57.62 57.79 55.42 56.47 3,831,007 -1.62 -2.79
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 50.51
On 2026-08-11		 46.16
On 2026-08-06		 1.90 3.98 47.66
On 2026-08-05		 47.66
On 2026-08-05		 0.00 48.46
10D 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -9.78 -16.46 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -22.73 51.98
20D 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -8.44 -14.54 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -22.73 54.92
WTD 50.51
On 2026-08-11		 48.60
On 2026-08-10		 0.07 0.14 49.89
On 2026-08-10		 49.89
On 2026-08-10		 0.00 49.72
MTD 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -6.85 -12.13 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -20.11 49.61
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

49.62 -0.19 -0.38 3,609,159