Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
76.37
-0.07 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.60 | 77.73 | 76.37 | 76.37 | 76.37 | -0.09% | 1,732,201 |
| Dec 4, 2025 | 77.88 | 78.65 | 75.89 | 76.44 | 76.44 | -2.11% | 1,919,425 |
| Dec 3, 2025 | 77.38 | 78.66 | 77.34 | 78.09 | 78.09 | 0.79% | 1,718,936 |
| Dec 2, 2025 | 77.51 | 77.86 | 76.77 | 77.48 | 77.48 | 0.70% | 2,657,110 |
| Dec 1, 2025 | 77.33 | 78.31 | 76.79 | 76.94 | 76.94 | -0.79% | 2,160,541 |
| Nov 28, 2025 | 77.39 | 78.48 | 77.20 | 77.55 | 77.55 | 0.94% | 890,532 |
| Nov 26, 2025 | 76.00 | 77.42 | 75.64 | 76.83 | 76.83 | 0.59% | 1,442,541 |
| Nov 25, 2025 | 75.24 | 76.73 | 74.90 | 76.38 | 76.38 | 2.04% | 1,917,636 |
| Nov 24, 2025 | 74.70 | 75.39 | 74.08 | 74.85 | 74.85 | 0.97% | 3,021,143 |
| Nov 21, 2025 | 70.89 | 74.69 | 70.89 | 74.13 | 74.13 | 5.48% | 3,100,646 |
| Nov 20, 2025 | 73.05 | 74.18 | 69.63 | 70.28 | 70.28 | -2.87% | 3,310,609 |
| Nov 19, 2025 | 75.81 | 75.81 | 72.25 | 72.36 | 72.36 | -4.50% | 3,703,783 |
| Nov 18, 2025 | 76.01 | 76.81 | 75.11 | 75.77 | 75.77 | -1.41% | 3,433,942 |
| Nov 17, 2025 | 78.26 | 78.49 | 76.55 | 76.85 | 76.85 | -2.61% | 2,371,483 |
| Nov 14, 2025 | 79.64 | 80.13 | 78.64 | 78.91 | 78.91 | -2.64% | 2,296,517 |
| Nov 13, 2025 | 82.72 | 83.62 | 80.67 | 81.05 | 81.05 | -2.04% | 1,890,496 |
| Nov 12, 2025 | 81.82 | 83.58 | 81.76 | 82.74 | 82.74 | 1.40% | 1,828,279 |
| Nov 11, 2025 | 82.66 | 83.41 | 81.53 | 81.60 | 81.60 | -1.16% | 1,933,071 |
| Nov 10, 2025 | 84.00 | 84.26 | 82.46 | 82.56 | 82.56 | -1.31% | 1,979,240 |
| Nov 7, 2025 | 81.97 | 83.71 | 81.66 | 83.66 | 83.66 | 1.90% | 2,230,883 |
| Nov 6, 2025 | 83.11 | 84.34 | 81.36 | 82.10 | 82.10 | -1.81% | 1,994,913 |
| Nov 5, 2025 | 80.82 | 83.79 | 80.50 | 83.61 | 83.61 | 3.41% | 3,217,315 |
| Nov 4, 2025 | 80.66 | 82.00 | 80.07 | 80.85 | 80.85 | -1.13% | 2,950,756 |
| Nov 3, 2025 | 80.86 | 83.07 | 80.32 | 81.77 | 81.77 | 0.83% | 4,010,352 |
| Oct 31, 2025 | 81.10 | 82.11 | 80.70 | 81.10 | 81.10 | -1.24% | 2,988,791 |
| Oct 30, 2025 | 81.35 | 84.40 | 80.67 | 82.12 | 82.12 | -4.26% | 2,916,526 |
| Oct 29, 2025 | 85.85 | 87.40 | 85.48 | 85.77 | 85.77 | -1.00% | 2,739,621 |
| Oct 28, 2025 | 85.99 | 87.32 | 85.28 | 86.64 | 86.64 | 0.62% | 1,680,903 |
| Oct 27, 2025 | 86.86 | 87.00 | 85.53 | 86.11 | 86.11 | -0.09% | 1,130,430 |
| Oct 24, 2025 | 85.99 | 86.49 | 85.37 | 86.19 | 86.19 | 1.44% | 1,195,748 |
| Oct 23, 2025 | 84.51 | 85.75 | 84.51 | 84.97 | 84.97 | 0.58% | 1,410,697 |
| Oct 22, 2025 | 85.21 | 86.11 | 83.67 | 84.48 | 84.48 | -1.30% | 1,503,667 |
| Oct 21, 2025 | 83.91 | 86.67 | 83.29 | 85.59 | 85.59 | 2.63% | 1,900,074 |
| Oct 20, 2025 | 83.31 | 83.93 | 82.86 | 83.40 | 83.40 | 0.77% | 1,177,063 |
| Oct 17, 2025 | 82.92 | 83.88 | 82.14 | 82.76 | 82.76 | -0.87% | 1,815,392 |
| Oct 16, 2025 | 83.94 | 84.53 | 82.74 | 83.49 | 83.49 | -0.18% | 1,513,253 |
| Oct 15, 2025 | 83.20 | 84.06 | 82.73 | 83.64 | 83.64 | 1.10% | 1,505,571 |
| Oct 14, 2025 | 80.25 | 83.09 | 79.96 | 82.73 | 82.73 | 1.26% | 1,140,849 |
| Oct 13, 2025 | 81.52 | 82.30 | 81.19 | 81.70 | 81.70 | 1.24% | 1,380,102 |
| Oct 10, 2025 | 83.90 | 84.44 | 80.61 | 80.70 | 80.70 | -2.43% | 1,689,849 |
| Oct 9, 2025 | 84.28 | 84.28 | 82.01 | 82.71 | 82.71 | -2.07% | 2,528,515 |
| Oct 8, 2025 | 86.08 | 86.08 | 84.11 | 84.46 | 84.46 | -0.94% | 1,750,929 |
| Oct 7, 2025 | 87.59 | 87.62 | 84.68 | 85.26 | 85.26 | -2.67% | 2,243,737 |
| Oct 6, 2025 | 88.35 | 88.80 | 87.38 | 87.60 | 87.60 | -0.43% | 1,719,396 |
| Oct 3, 2025 | 87.38 | 88.24 | 87.15 | 87.98 | 87.98 | 0.71% | 1,918,427 |
| Oct 2, 2025 | 87.50 | 87.73 | 85.97 | 87.36 | 87.36 | 0.30% | 1,842,702 |
| Oct 1, 2025 | 86.03 | 87.67 | 85.88 | 87.10 | 87.10 | 1.02% | 1,912,899 |
| Sep 30, 2025 | 85.83 | 86.38 | 84.92 | 86.22 | 86.22 | 0.52% | 1,306,242 |
| Sep 29, 2025 | 87.00 | 87.00 | 85.42 | 85.77 | 85.77 | -0.52% | 1,246,399 |
| Sep 26, 2025 | 84.87 | 86.33 | 84.70 | 86.22 | 86.22 | 1.77% | 1,255,099 |
| Sep 25, 2025 | 83.79 | 84.85 | 83.16 | 84.72 | 84.72 | -0.38% | 1,870,130 |
| Sep 24, 2025 | 84.82 | 85.73 | 84.23 | 85.04 | 85.04 | -0.49% | 2,193,457 |
| Sep 23, 2025 | 85.93 | 86.50 | 85.15 | 85.46 | 85.46 | 0.08% | 2,121,914 |
| Sep 22, 2025 | 85.57 | 86.12 | 84.99 | 85.39 | 85.39 | 0.13% | 1,991,987 |
| Sep 19, 2025 | 85.09 | 86.43 | 84.07 | 85.28 | 85.28 | -0.11% | 5,223,118 |
| Sep 18, 2025 | 83.21 | 85.57 | 82.51 | 85.37 | 85.37 | 3.00% | 2,137,017 |
| Sep 17, 2025 | 83.00 | 84.65 | 81.90 | 82.88 | 82.88 | -0.29% | 1,788,727 |
| Sep 16, 2025 | 82.74 | 83.30 | 81.14 | 83.12 | 83.12 | 0.39% | 2,903,919 |
| Sep 15, 2025 | 82.95 | 84.08 | 82.58 | 82.80 | 82.80 | 0.01% | 1,586,484 |
| Sep 12, 2025 | 84.72 | 84.72 | 82.59 | 82.79 | 82.79 | -1.11% | 1,662,282 |
| Sep 11, 2025 | 82.50 | 84.47 | 82.20 | 83.72 | 83.72 | 2.59% | 2,399,329 |
| Sep 10, 2025 | 81.73 | 82.11 | 80.46 | 81.61 | 81.61 | -0.65% | 2,738,619 |
| Sep 9, 2025 | 82.15 | 82.74 | 80.78 | 82.14 | 82.14 | -0.19% | 1,661,249 |
| Sep 8, 2025 | 80.26 | 82.35 | 79.50 | 82.30 | 82.30 | 2.31% | 2,073,923 |
| Sep 5, 2025 | 81.40 | 82.05 | 79.69 | 80.44 | 80.44 | -0.01% | 2,586,517 |
| Sep 4, 2025 | 79.78 | 80.62 | 79.32 | 80.45 | 80.45 | 1.03% | 1,807,737 |
| Sep 3, 2025 | 78.86 | 80.46 | 78.80 | 79.63 | 79.63 | 1.58% | 3,122,312 |
| Sep 2, 2025 | 78.12 | 78.89 | 77.50 | 78.39 | 78.39 | -1.43% | 3,164,281 |
| Aug 29, 2025 | 80.37 | 80.64 | 79.08 | 79.53 | 79.53 | -0.96% | 1,834,099 |
| Aug 28, 2025 | 80.28 | 80.52 | 79.20 | 80.30 | 80.30 | 0.44% | 2,062,341 |
| Aug 27, 2025 | 80.50 | 81.13 | 79.46 | 79.95 | 79.95 | 0.09% | 2,562,787 |
| Aug 26, 2025 | 78.52 | 80.02 | 78.50 | 79.88 | 79.88 | 1.33% | 3,674,503 |
| Aug 25, 2025 | 78.02 | 79.04 | 77.98 | 78.83 | 78.83 | 0.51% | 1,601,105 |
| Aug 22, 2025 | 74.90 | 78.44 | 74.15 | 78.43 | 78.43 | 5.46% | 2,149,473 |
| Aug 21, 2025 | 74.36 | 74.54 | 73.29 | 74.37 | 74.37 | -1.04% | 1,679,277 |
| Aug 20, 2025 | 75.15 | 76.05 | 74.60 | 75.15 | 75.15 | -1.30% | 2,470,908 |
| Aug 19, 2025 | 75.89 | 77.09 | 75.46 | 76.14 | 76.14 | 0.57% | 1,563,059 |
| Aug 18, 2025 | 74.10 | 76.16 | 74.01 | 75.71 | 75.71 | 2.06% | 3,216,416 |
| Aug 15, 2025 | 74.50 | 74.85 | 73.96 | 74.18 | 74.18 | -0.15% | 1,896,384 |
| Aug 14, 2025 | 73.35 | 74.40 | 72.45 | 74.29 | 74.29 | -0.58% | 2,727,372 |
| Aug 13, 2025 | 71.88 | 74.76 | 71.58 | 74.72 | 74.72 | 4.21% | 2,879,180 |
| Aug 12, 2025 | 67.20 | 71.77 | 67.06 | 71.70 | 71.70 | 7.37% | 4,128,122 |
| Aug 11, 2025 | 67.42 | 68.15 | 66.60 | 66.78 | 66.78 | -0.18% | 2,344,048 |
| Aug 8, 2025 | 65.66 | 67.08 | 65.41 | 66.90 | 66.90 | 1.67% | 1,948,328 |
| Aug 7, 2025 | 65.84 | 66.29 | 65.30 | 65.80 | 65.80 | 1.04% | 3,082,704 |
| Aug 6, 2025 | 65.83 | 66.08 | 64.81 | 65.12 | 65.12 | 0.52% | 2,209,578 |
| Aug 5, 2025 | 65.68 | 65.68 | 63.50 | 64.78 | 64.78 | -0.12% | 7,144,625 |
| Aug 4, 2025 | 66.20 | 66.28 | 64.63 | 64.86 | 64.86 | -1.20% | 2,657,365 |
| Aug 1, 2025 | 67.65 | 67.65 | 65.31 | 65.65 | 65.65 | -4.36% | 2,788,315 |
| Jul 31, 2025 | 68.23 | 69.79 | 66.40 | 68.64 | 68.64 | 2.94% | 3,932,597 |
| Jul 30, 2025 | 68.59 | 68.69 | 66.25 | 66.68 | 66.68 | -2.29% | 4,595,872 |
| Jul 29, 2025 | 70.04 | 70.37 | 68.19 | 68.24 | 68.24 | -2.33% | 2,638,610 |
| Jul 28, 2025 | 70.72 | 70.98 | 69.69 | 69.87 | 69.87 | -1.47% | 2,013,592 |
| Jul 25, 2025 | 70.77 | 71.22 | 69.81 | 70.91 | 70.91 | 0.64% | 1,807,192 |
| Jul 24, 2025 | 70.94 | 71.45 | 69.75 | 70.46 | 70.46 | -2.02% | 2,319,738 |
| Jul 23, 2025 | 71.51 | 72.43 | 70.95 | 71.91 | 71.91 | 2.77% | 2,083,509 |
| Jul 22, 2025 | 69.05 | 70.20 | 68.30 | 69.97 | 69.97 | 1.41% | 1,851,081 |
| Jul 21, 2025 | 68.76 | 69.07 | 67.51 | 69.00 | 69.00 | 1.17% | 1,894,132 |
| Jul 18, 2025 | 70.29 | 70.45 | 67.95 | 68.20 | 68.20 | -2.95% | 2,481,534 |
| Jul 17, 2025 | 69.91 | 70.54 | 69.35 | 70.27 | 70.27 | 0.20% | 1,594,524 |