APTV: Aptiv PLC

As of Friday, May 29th, 2026

$ 67.94

+4.27 +6.71%

Open: 63.73
High: 68.18
Low: 63.21
Volume: 8,569,019
Previous Close on Thursday, May 28th, 2026

$ 63.67

+1.77 +2.86%

Open: 62.37
High: 63.95
Low: 62.27
Volume: 3,850,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 63.73 68.18 63.21 67.94 8,569,019 +4.27 +6.71
2026-05-28 62.37 63.95 62.27 63.67 3,850,019 +1.77 +2.86
2026-05-27 59.59 62.17 59.59 61.90 3,621,695 +3.14 +5.34
2026-05-26 57.94 58.98 57.71 58.76 2,752,211 +1.40 +2.44
2026-05-22 56.32 57.73 55.87 57.36 2,833,468 +1.51 +2.70
2026-05-21 53.70 56.10 53.58 55.85 2,447,632 +1.28 +2.35
2026-05-20 53.08 54.65 52.27 54.57 2,595,877 +2.00 +3.80
2026-05-19 52.28 53.78 51.68 52.57 4,442,443 -0.44 -0.83
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 68.18
On 2026-05-29		 55.87
On 2026-05-22		 12.09 21.65 57.73
On 2026-05-22		 57.73
On 2026-05-22		 0.00 61.93
10D 68.18
On 2026-05-29		 51.68
On 2026-05-19		 10.38 18.03 56.99
On 2026-05-15		 51.68
On 2026-05-19		 -9.31 58.00
20D 68.18
On 2026-05-29		 51.68
On 2026-05-19		 7.68 12.74 61.03
On 2026-05-01		 51.68
On 2026-05-19		 -15.32 57.44
WTD 68.18
On 2026-05-29		 57.71
On 2026-05-26		 10.58 18.44 58.98
On 2026-05-26		 58.98
On 2026-05-26		 0.00 63.07
MTD 68.18
On 2026-05-29		 51.68
On 2026-05-19		 7.68 12.74 61.03
On 2026-05-01		 51.68
On 2026-05-19		 -15.32 57.44
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

67.94 +4.27 +6.71 8,569,019