APTV: Aptiv PLC

As of Friday, May 8th, 2026

$ 57.94

+0.83 +1.45%

Open: 57.93
High: 58.27
Low: 57.01
Volume: 4,476,446
Previous Close on Thursday, May 7th, 2026

$ 57.11

+0.31 +0.55%

Open: 57.16
High: 58.05
Low: 56.76
Volume: 4,058,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 57.93 58.27 57.01 57.94 4,476,446 +0.83 +1.45
2026-05-07 57.16 58.05 56.76 57.11 4,058,490 +0.31 +0.55
2026-05-06 55.46 57.71 55.46 56.80 4,980,044 +1.97 +3.59
2026-05-05 58.11 59.28 52.38 54.83 10,163,500 -4.70 -7.90
2026-05-04 60.13 60.84 59.24 59.53 3,085,067 -0.96 -1.59
2026-05-01 60.29 61.03 59.66 60.49 2,467,752 +0.23 +0.38
2026-04-30 58.61 60.49 58.52 60.26 2,287,559 +1.93 +3.31
2026-04-29 58.83 59.14 58.26 58.33 2,347,290 -0.79 -1.34
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 60.84
On 2026-05-04		 52.38
On 2026-05-05		 -2.55 -4.22 60.84
On 2026-05-04		 52.38
On 2026-05-05		 -13.91 57.24
10D 61.03
On 2026-05-01		 52.38
On 2026-05-05		 -2.16 -3.59 61.03
On 2026-05-01		 52.38
On 2026-05-05		 -14.17 58.45
20D 62.43
On 2026-04-21		 52.38
On 2026-05-05		 -1.71 -2.87 62.43
On 2026-04-21		 52.38
On 2026-05-05		 -16.10 59.08
WTD 60.84
On 2026-05-04		 52.38
On 2026-05-05		 -2.55 -4.22 60.84
On 2026-05-04		 52.38
On 2026-05-05		 -13.91 57.24
MTD 61.03
On 2026-05-01		 52.38
On 2026-05-05		 -2.32 -3.85 61.03
On 2026-05-01		 52.38
On 2026-05-05		 -14.17 57.78
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

57.94 +0.83 +1.45 4,476,446