Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	77.04	77.10	75.62	76.36	76.36	-1.09%	1,832,675
Dec 22, 2025	78.29	78.60	77.00	77.20	77.20	-1.39%	2,557,375
Dec 19, 2025	77.94	78.99	77.23	78.29	78.29	0.90%	5,555,959
Dec 18, 2025	77.64	78.90	76.92	77.59	77.59	1.09%	2,453,668
Dec 17, 2025	77.43	77.51	75.94	76.75	76.75	-0.87%	2,079,290
Dec 16, 2025	77.58	77.94	76.56	77.42	77.42	0.09%	2,372,007
Dec 15, 2025	78.61	79.00	76.89	77.35	77.35	-1.82%	2,007,218
Dec 12, 2025	80.05	80.63	78.43	78.78	78.78	-1.40%	1,215,845
Dec 11, 2025	78.71	80.08	78.42	79.90	79.90	1.72%	2,002,462
Dec 10, 2025	76.44	78.66	76.05	78.55	78.55	2.88%	2,030,382
Dec 9, 2025	76.38	77.48	76.29	76.35	76.35	-0.95%	1,616,699
Dec 8, 2025	76.88	77.32	75.52	77.08	77.08	0.93%	2,474,149
Dec 5, 2025	76.60	77.73	76.37	76.37	76.37	-0.09%	1,809,042
Dec 4, 2025	77.88	78.65	75.89	76.44	76.44	-2.11%	1,922,614
Dec 3, 2025	77.38	78.66	77.34	78.09	78.09	0.79%	1,746,312
Dec 2, 2025	77.51	77.86	76.77	77.48	77.48	0.70%	2,707,554
Dec 1, 2025	77.33	78.31	76.79	76.94	76.94	-0.79%	2,182,195
Nov 28, 2025	77.39	78.48	77.20	77.55	77.55	0.94%	907,554
Nov 26, 2025	76.00	77.42	75.64	76.83	76.83	0.59%	1,455,879
Nov 25, 2025	75.24	76.73	74.90	76.38	76.38	2.04%	1,953,697
Nov 24, 2025	74.70	75.39	74.08	74.85	74.85	0.97%	3,084,781
Nov 21, 2025	70.89	74.69	70.89	74.13	74.13	5.48%	3,136,727
Nov 20, 2025	73.05	74.18	69.63	70.28	70.28	-2.87%	3,310,636
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