APTV: Aptiv PLC

As of Friday, August 14th, 2026

$ 49.56

+0.39 +0.79%

Open: 49.19
High: 49.73
Low: 48.56
Volume: 2,417,295
Previous Close on Thursday, August 13th, 2026

$ 49.17

+0.69 +1.42%

Open: 49.25
High: 49.45
Low: 48.10
Volume: 4,400,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 49.19 49.73 48.56 49.56 2,417,295 +0.39 +0.79
2026-08-13 49.25 49.45 48.10 49.17 4,400,717 +0.69 +1.42
2026-08-12 50.40 50.40 47.86 48.48 3,748,756 -1.14 -2.30
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
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		 47.86
On 2026-08-12		 0.01 0.02 50.51
On 2026-08-11		 47.86
On 2026-08-12		 -5.26 49.33
10D 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -6.91 -12.24 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -20.11 49.45
20D 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -7.91 -13.76 59.74
On 2026-07-29		 46.16
On 2026-08-06		 -22.73 53.50
WTD 50.51
On 2026-08-11		 47.86
On 2026-08-12		 0.01 0.02 50.51
On 2026-08-11		 47.86
On 2026-08-12		 -5.26 49.33
MTD 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -6.91 -12.24 57.78
On 2026-08-03		 46.16
On 2026-08-06		 -20.11 49.45
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

49.56 +0.39 +0.79 2,417,295