Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	222.04	222.04	222.04	222.04	222.04	-7.02%	211
Jan 14, 2026	238.80	238.80	238.80	238.80	238.80	0.41%	10
Jan 13, 2026	236.05	237.82	236.05	237.82	237.82	1.20%	2
Jan 12, 2026	235.00	235.00	235.00	235.00	235.00	-0.51%	3
Jan 9, 2026	234.22	236.20	234.22	236.20	236.20	0.43%	642
Jan 8, 2026	229.89	235.20	229.89	235.20	235.20	6.27%	5
Jan 7, 2026	221.33	221.33	221.33	221.33	221.33	-0.09%	1
Jan 6, 2026	216.92	222.85	216.92	221.53	221.53	3.04%	19
Jan 5, 2026	213.00	215.00	213.00	215.00	215.00	1.18%	3
Jan 2, 2026	211.50	212.50	211.50	212.50	212.50	0.71%	3
Dec 30, 2025	211.00	211.00	211.00	211.00	211.00	-0.94%	1
Dec 18, 2025	214.53	214.63	212.12	213.01	213.01	1.63%	30
Dec 17, 2025	209.59	209.59	209.59	209.59	209.59	0.01%	2
Nov 28, 2025	209.56	209.56	209.56	209.56	209.56	-2.60%	1
Nov 13, 2025	216.92	217.36	214.71	215.16	215.16	-0.74%	33
Nov 11, 2025	216.77	216.77	216.77	216.77	216.77	-1.81%	144
Nov 10, 2025	220.77	220.77	220.77	220.77	220.77	-0.84%	77
Nov 7, 2025	222.64	222.64	222.64	222.64	222.64	1.72%	211
Nov 4, 2025	219.34	219.34	218.88	218.88	218.88	-5.80%	277
Oct 29, 2025	232.36	232.36	232.36	232.36	232.36	0.45%	144
Oct 24, 2025	229.03	231.33	229.03	231.33	231.33	0.05%	226
Oct 21, 2025	230.78	231.22	230.78	231.22	231.22	4.05%	90
Oct 10, 2025	222.22	222.22	222.22	222.22	222.22	0.30%	88
Oct 9, 2025	221.55	221.55	221.55	221.55	221.55	-4.91%	144
Oct 2, 2025	232.99	232.99	232.99	232.99	232.99	-	2
Oct 1, 2025	229.88	232.99	229.88	232.99	232.99	6.99%	525
Sep 4, 2025	217.76	217.76	217.76	217.76	217.76	-	1
Sep 3, 2025	217.77	217.77	217.77	217.77	217.77	6.19%	88
Aug 22, 2025	205.07	205.07	205.07	205.07	205.07	0.86%	1
Aug 21, 2025	204.77	204.77	203.33	203.33	203.33	-2.14%	244
Aug 19, 2025	207.77	208.88	207.77	207.77	207.77	7.21%	188