Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.95	60.19	58.73	59.12	59.12	-1.58%	2,661,465
Apr 27, 2026	60.03	60.89	59.74	60.07	60.07	-0.05%	2,198,824
Apr 24, 2026	60.44	61.10	59.65	60.10	60.10	-0.51%	1,743,504
Apr 23, 2026	60.48	61.06	59.43	60.41	60.41	-0.74%	1,917,021
Apr 22, 2026	61.18	61.67	60.03	60.86	60.86	0.10%	2,657,122
Apr 21, 2026	61.02	62.43	60.68	60.80	60.80	-0.05%	2,091,607
Apr 20, 2026	59.24	60.89	59.23	60.83	60.83	2.03%	2,004,362
Apr 17, 2026	59.45	61.62	59.45	59.62	59.62	3.65%	3,501,103
Apr 16, 2026	58.61	59.22	56.56	57.52	57.52	-1.61%	4,062,980
Apr 15, 2026	58.92	59.47	57.54	58.46	58.46	-1.03%	2,383,238
Apr 14, 2026	59.83	60.60	59.01	59.07	59.07	-0.49%	2,919,986
Apr 13, 2026	58.94	59.65	58.28	59.36	59.36	-0.49%	2,606,493
Apr 10, 2026	60.57	61.01	59.48	59.65	59.65	-0.78%	2,365,480
Apr 9, 2026	60.35	60.88	59.26	60.12	60.12	-1.00%	2,679,356
Apr 8, 2026	61.42	62.59	60.27	60.73	60.73	4.31%	3,082,316
Apr 7, 2026	59.84	60.03	57.76	58.22	58.22	-3.55%	3,040,180
Apr 6, 2026	60.64	60.95	59.74	60.36	60.36	-1.03%	1,758,867
Apr 2, 2026	60.80	62.17	59.16	60.99	60.99	-1.77%	4,050,235
Apr 1, 2026	60.16	62.34	59.66	62.09	62.09	-10.58%	4,785,299
Mar 31, 2026	67.72	70.24	67.28	69.44	58.82	4.20%	2,324,295
Mar 30, 2026	67.96	67.96	65.63	66.64	56.45	-0.60%	2,587,527
Mar 27, 2026	69.93	70.29	66.96	67.04	56.79	-5.51%	2,758,502
Mar 26, 2026	70.04	71.69	70.00	70.95	60.10	0.08%	1,659,038
Mar 25, 2026	71.15	72.18	70.55	70.89	60.05	-0.04%	1,937,579
Mar 24, 2026	70.09	72.14	70.03	70.92	60.08	-0.08%	2,135,253
Mar 23, 2026	70.24	71.37	69.51	70.98	60.13	4.23%	1,886,901
Mar 20, 2026	69.08	69.24	67.48	68.10	57.69	-1.55%	7,502,249
Mar 19, 2026	69.03	70.00	68.30	69.17	58.59	-1.37%	2,489,278
Mar 18, 2026	70.66	71.92	70.06	70.13	59.41	-2.62%	1,873,454
Mar 17, 2026	72.47	73.04	71.34	72.02	61.01	0.63%	2,011,924
Mar 16, 2026	70.76	72.43	70.49	71.57	60.63	1.52%	2,685,222
Mar 13, 2026	70.74	71.19	69.86	70.50	59.72	0.61%	2,163,833
Mar 12, 2026	70.70	71.47	69.27	70.07	59.36	-0.36%	2,914,457
Mar 11, 2026	71.50	72.95	70.10	70.32	59.57	-2.40%	2,240,693
Mar 10, 2026	73.19	73.19	71.68	72.05	61.03	-1.10%	2,345,614
Mar 9, 2026	71.00	73.30	69.73	72.85	61.71	0.21%	2,812,128
Mar 6, 2026	72.18	73.31	70.48	72.70	61.58	0.68%	2,378,193
Mar 5, 2026	72.79	73.74	71.30	72.21	61.17	-1.61%	2,119,181
Mar 4, 2026	72.14	73.77	71.76	73.39	62.17	2.79%	2,727,391
Mar 3, 2026	70.08	71.65	69.12	71.40	60.48	-1.48%	2,087,987
Mar 2, 2026	71.87	73.04	70.61	72.47	61.39	-1.45%	1,999,265
Feb 27, 2026	75.76	76.07	73.31	73.54	62.30	-4.54%	3,472,313
Feb 26, 2026	77.07	78.28	75.50	77.04	65.26	0.78%	1,812,279
Feb 25, 2026	77.90	78.12	75.89	76.44	64.75	-1.61%	1,406,493
Feb 24, 2026	77.27	79.26	76.39	77.69	65.81	1.07%	2,193,141
Feb 23, 2026	79.10	79.19	76.46	76.87	65.12	-3.39%	1,810,122
Feb 20, 2026	80.38	80.82	78.81	79.57	67.40	-1.11%	1,826,383
Feb 19, 2026	82.40	82.40	79.22	80.46	68.16	-4.00%	1,388,169
Feb 18, 2026	82.69	84.33	82.38	83.81	71.00	1.26%	1,315,730
Feb 17, 2026	84.99	85.75	81.66	82.77	70.12	-2.85%	1,723,127
Feb 13, 2026	83.13	85.82	82.97	85.20	72.17	2.65%	2,458,961
Feb 12, 2026	84.37	86.47	82.30	83.00	70.31	-0.91%	2,670,910
Feb 11, 2026	85.48	86.80	82.76	83.76	70.95	-1.63%	2,603,949
Feb 10, 2026	83.43	85.33	83.37	85.15	72.13	2.14%	1,650,021
Feb 9, 2026	82.38	84.27	82.12	83.37	70.62	1.20%	1,819,364
Feb 6, 2026	80.29	82.52	79.91	82.38	69.78	3.34%	1,069,264
Feb 5, 2026	80.87	81.41	79.51	79.72	67.53	-1.59%	1,910,492
Feb 4, 2026	79.50	83.08	78.83	81.01	68.62	3.59%	2,439,910
Feb 3, 2026	79.53	80.98	76.93	78.20	66.24	0.28%	4,162,000
Feb 2, 2026	74.61	79.00	74.61	77.98	66.06	2.94%	3,325,301
Jan 30, 2026	76.46	76.91	74.62	75.75	64.17	-3.91%	3,350,523
Jan 29, 2026	78.22	79.55	77.29	78.83	66.78	1.31%	2,116,954
Jan 28, 2026	77.97	78.94	77.59	77.81	65.91	-0.26%	2,606,062
Jan 27, 2026	78.26	78.60	76.92	78.01	66.08	1.26%	1,615,592
Jan 26, 2026	76.46	77.12	75.98	77.04	65.26	0.75%	1,275,847
Jan 23, 2026	77.17	77.89	76.04	76.47	64.78	-1.37%	1,507,858
Jan 22, 2026	80.51	81.78	77.37	77.53	65.68	-3.41%	1,957,616
Jan 21, 2026	77.98	81.12	77.67	80.27	68.00	4.02%	3,075,893
Jan 20, 2026	77.27	78.13	76.89	77.17	65.37	-1.83%	2,859,754
Jan 16, 2026	82.64	83.01	77.45	78.61	66.59	-4.84%	4,573,273
Jan 15, 2026	84.21	84.97	82.24	82.61	69.98	-0.39%	2,435,353
Jan 14, 2026	88.50	88.84	82.90	82.93	70.25	-6.03%	4,331,948
Jan 13, 2026	88.10	88.93	86.97	88.25	74.76	1.64%	1,990,544
Jan 12, 2026	87.86	88.02	86.71	86.83	73.55	-2.08%	3,305,266
Jan 9, 2026	86.89	88.81	85.70	88.67	75.11	2.57%	2,515,527
Jan 8, 2026	83.56	87.44	83.54	86.45	73.23	5.23%	2,765,052
Jan 7, 2026	82.42	82.95	81.35	82.15	69.59	-0.56%	1,874,821
Jan 6, 2026	80.19	82.68	79.84	82.61	69.98	2.60%	2,008,348
Jan 5, 2026	78.26	80.80	78.17	80.52	68.21	2.65%	1,691,445
Jan 2, 2026	76.83	78.54	76.33	78.44	66.45	3.09%	1,877,797
Dec 31, 2025	76.74	76.78	76.00	76.09	64.46	-1.05%	969,376
Dec 30, 2025	76.66	77.05	76.34	76.90	65.14	0.14%	1,051,090
Dec 29, 2025	76.73	77.00	76.33	76.79	65.05	-0.16%	993,742
Dec 26, 2025	76.76	77.01	76.24	76.91	65.15	0.18%	896,778
Dec 24, 2025	76.60	76.86	76.16	76.77	65.03	0.54%	747,505
Dec 23, 2025	77.04	77.10	75.62	76.36	64.69	-1.09%	1,899,446
Dec 22, 2025	78.29	78.60	77.00	77.20	65.40	-1.39%	2,568,006
Dec 19, 2025	77.94	78.99	77.23	78.29	66.32	0.90%	5,779,402
Dec 18, 2025	77.64	78.90	76.92	77.59	65.73	1.09%	2,453,673
Dec 17, 2025	77.43	77.51	75.94	76.75	65.02	-0.87%	2,079,290
Dec 16, 2025	77.58	77.94	76.56	77.42	65.58	0.09%	2,372,007
Dec 15, 2025	78.61	79.00	76.89	77.35	65.52	-1.82%	2,007,218
Dec 12, 2025	80.05	80.63	78.43	78.78	66.74	-1.40%	1,215,845
Dec 11, 2025	78.71	80.08	78.42	79.90	67.68	1.72%	2,002,462
Dec 10, 2025	76.44	78.66	76.05	78.55	66.54	2.88%	2,030,382
Dec 9, 2025	76.38	77.48	76.29	76.35	64.68	-0.95%	1,616,699
Dec 8, 2025	76.88	77.32	75.52	77.08	65.30	0.93%	2,474,149
Dec 5, 2025	76.60	77.73	76.37	76.37	64.69	-0.09%	1,809,042
Dec 4, 2025	77.88	78.65	75.89	76.44	64.75	-2.11%	1,922,614
Dec 3, 2025	77.38	78.66	77.34	78.09	66.15	0.79%	1,746,312