APTV: Aptiv PLC

As of Thursday, June 18th, 2026

$ 63.68

+0.81 +1.29%

Open: 63.77
High: 64.86
Low: 62.93
Volume: 5,456,837
Previous Close on Wednesday, June 17th, 2026

$ 62.87

-2.81 -4.28%

Open: 65.17
High: 65.67
Low: 62.56
Volume: 3,225,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 63.77 64.86 62.93 63.68 5,456,837 +0.81 +1.29
2026-06-17 65.17 65.67 62.56 62.87 3,225,580 -2.81 -4.28
2026-06-16 66.66 67.07 65.43 65.68 2,579,501 -0.94 -1.41
2026-06-15 69.28 70.36 66.51 66.62 2,689,166 -1.43 -2.10
2026-06-12 68.86 69.60 67.74 68.05 1,965,848 +0.09 +0.13
2026-06-11 65.55 68.30 64.64 67.96 2,688,947 +2.76 +4.23
2026-06-10 67.40 68.52 65.13 65.20 2,674,800 -3.28 -4.79
2026-06-09 70.00 70.93 66.24 68.48 4,101,370 -0.81 -1.17
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 70.36
On 2026-06-15		 62.56
On 2026-06-17		 -4.28 -6.30 70.36
On 2026-06-15		 62.56
On 2026-06-17		 -11.10 65.38
10D 73.01
On 2026-06-05		 62.56
On 2026-06-17		 -9.24 -12.67 73.01
On 2026-06-05		 62.56
On 2026-06-17		 -14.32 66.64
20D 78.49
On 2026-06-03		 53.58
On 2026-05-21		 9.11 16.69 78.49
On 2026-06-03		 62.56
On 2026-06-17		 -20.30 66.21
WTD 70.36
On 2026-06-15		 62.56
On 2026-06-17		 -4.37 -6.42 70.36
On 2026-06-15		 62.56
On 2026-06-17		 -11.10 64.71
MTD 78.49
On 2026-06-03		 62.56
On 2026-06-17		 -4.26 -6.27 78.49
On 2026-06-03		 62.56
On 2026-06-17		 -20.30 68.47
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

63.68 +0.81 +1.29 5,456,837