APTV: Aptiv PLC

As of Friday, July 31st, 2026

$ 56.47

-1.62 -2.79%

Open: 57.62
High: 57.79
Low: 55.42
Volume: 3,831,007
Previous Close on Thursday, July 30th, 2026

$ 58.09

+0.12 +0.21%

Open: 58.25
High: 58.72
Low: 56.46
Volume: 2,384,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 57.62 57.79 55.42 56.47 3,831,007 -1.62 -2.79
2026-07-30 58.25 58.72 56.46 58.09 2,384,838 +0.12 +0.21
2026-07-29 58.95 59.74 57.83 57.97 1,912,553 -1.43 -2.41
2026-07-28 57.48 59.60 57.48 59.40 2,180,472 +1.95 +3.39
2026-07-27 57.37 57.73 56.37 57.45 1,491,538 +0.90 +1.59
2026-07-24 56.26 57.23 56.25 56.55 1,977,121 +0.45 +0.80
2026-07-23 57.55 57.80 55.65 56.10 4,077,120 -2.12 -3.64
2026-07-22 57.81 58.73 57.81 58.22 1,347,982 +0.31 +0.54
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 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -0.08 -0.14 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -7.23 57.88
10D 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -1.00 -1.74 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -7.23 57.55
20D 61.74
On 2026-07-13		 55.42
On 2026-07-31		 -2.42 -4.11 61.74
On 2026-07-13		 55.42
On 2026-07-31		 -10.24 58.30
WTD 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -0.08 -0.14 59.74
On 2026-07-29		 55.42
On 2026-07-31		 -7.23 57.88
MTD 62.97
On 2026-07-01		 55.42
On 2026-07-31		 -4.91 -8.00 62.97
On 2026-07-01		 55.42
On 2026-07-31		 -11.99 58.42
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

62.84 -1.50 -2.33 1,731,404
EEV

ProShares UltraShort MSCI Emerging Mkts

11.84 -0.16 -1.33 23,709
AGEN

Agenus Inc.

7.50 -0.41 -5.18 1,572,905
APTV

Aptiv PLC

56.47 -1.62 -2.79 3,831,007