APTV: Aptiv PLC

As of Thursday, November 5th, 2026

$ 40.93

-2.33 -5.39%

Open: 43.30
High: 43.58
Low: 40.00
Volume: 4,813,296
Previous Close on Wednesday, November 4th, 2026

$ 43.26

+1.92 +4.64%

Open: 41.75
High: 44.00
Low: 41.74
Volume: 5,071,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 43.30 43.58 40.00 40.93 4,813,296 -2.33 -5.39
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
2026-10-29 44.13 45.00 43.89 44.43 2,448,408 +0.35 +0.79
2026-10-28 43.81 44.09 43.27 44.08 2,551,259 +0.43 +0.99
2026-10-27 43.96 43.98 43.36 43.65 1,959,976 +0.04 +0.09
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 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -3.50 -7.88 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -12.82 42.74
10D 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -2.88 -6.57 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -12.82 43.22
20D 46.08
On 2026-10-16		 40.00
On 2026-11-05		 -3.28 -7.42 46.08
On 2026-10-16		 40.00
On 2026-11-05		 -13.19 43.77
WTD 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -3.00 -6.83 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -12.82 42.44
MTD 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -3.00 -6.83 45.88
On 2026-11-03		 40.00
On 2026-11-05		 -12.82 42.44
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
BXP

Boston Properties Inc.

65.24 -0.72 -1.09 1,368,385
SLYV

SPDR S&P 600 Small Cap Value ETF

104.31 -3.67 -3.40 304,768
RRR

Red Rock Resorts Inc.

47.96 -0.70 -1.44 1,404,305
CVS

CVS Health

81.01 +0.71 +0.88 19,925,032
APTV

Aptiv PLC

40.93 -2.33 -5.39 4,813,296