Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
65.13
+0.64 (0.99%)
Mar 26, 2025, 10:11 AM EDT - Market open
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 64.31 | 65.29 | 64.31 | 64.91 | - | 0.65% | 111,394 |
| Mar 25, 2025 | 64.60 | 64.71 | 63.81 | 64.49 | 64.49 | 0.91% | 2,078,531 |
| Mar 24, 2025 | 63.09 | 63.98 | 62.49 | 63.91 | 63.91 | 2.34% | 3,766,195 |
| Mar 21, 2025 | 61.72 | 62.60 | 61.09 | 62.45 | 62.45 | -0.05% | 9,010,797 |
| Mar 20, 2025 | 62.23 | 62.92 | 62.20 | 62.48 | 62.48 | -0.40% | 2,683,651 |
| Mar 19, 2025 | 63.14 | 63.36 | 62.28 | 62.73 | 62.73 | -0.14% | 3,604,084 |
| Mar 18, 2025 | 62.80 | 63.15 | 62.33 | 62.82 | 62.82 | 0.27% | 3,146,266 |
| Mar 17, 2025 | 62.96 | 64.00 | 62.37 | 62.65 | 62.65 | -0.92% | 4,347,590 |
| Mar 14, 2025 | 62.87 | 63.63 | 62.79 | 63.23 | 63.23 | 1.71% | 3,780,484 |
| Mar 13, 2025 | 63.13 | 64.21 | 62.06 | 62.17 | 62.17 | -2.49% | 3,970,595 |
| Mar 12, 2025 | 63.82 | 64.40 | 62.42 | 63.76 | 63.76 | 0.90% | 3,046,871 |
| Mar 11, 2025 | 64.73 | 65.20 | 62.89 | 63.19 | 63.19 | -1.79% | 4,421,182 |
| Mar 10, 2025 | 65.50 | 66.54 | 64.03 | 64.34 | 64.34 | -3.73% | 4,075,523 |
| Mar 7, 2025 | 65.10 | 67.21 | 65.10 | 66.83 | 66.83 | 2.59% | 4,262,743 |
| Mar 6, 2025 | 64.72 | 65.73 | 64.39 | 65.14 | 65.14 | 0.08% | 3,260,978 |
| Mar 5, 2025 | 64.12 | 65.60 | 63.97 | 65.09 | 65.09 | 3.65% | 4,128,382 |
| Mar 4, 2025 | 62.91 | 63.67 | 61.85 | 62.80 | 62.80 | -1.89% | 5,651,463 |
| Mar 3, 2025 | 65.84 | 66.68 | 63.02 | 64.01 | 64.01 | -1.70% | 3,956,627 |
| Feb 28, 2025 | 64.90 | 65.71 | 64.29 | 65.12 | 65.12 | -0.31% | 5,230,125 |
| Feb 27, 2025 | 65.55 | 66.77 | 65.11 | 65.32 | 65.32 | -1.36% | 3,045,337 |
| Feb 26, 2025 | 66.88 | 66.93 | 65.78 | 66.22 | 66.22 | -0.65% | 2,907,294 |
| Feb 25, 2025 | 66.97 | 67.61 | 65.96 | 66.65 | 66.65 | -0.21% | 3,556,470 |
| Feb 24, 2025 | 67.38 | 67.66 | 66.47 | 66.79 | 66.79 | 0.16% | 3,000,573 |
| Feb 21, 2025 | 67.67 | 68.18 | 66.25 | 66.68 | 66.68 | -1.39% | 3,237,289 |
| Feb 20, 2025 | 67.04 | 67.97 | 66.76 | 67.62 | 67.62 | 1.44% | 2,617,322 |
| Feb 19, 2025 | 67.16 | 67.50 | 66.32 | 66.66 | 66.66 | -0.33% | 1,828,138 |
| Feb 18, 2025 | 67.32 | 67.39 | 66.09 | 66.88 | 66.88 | -0.18% | 2,894,885 |
| Feb 14, 2025 | 67.11 | 67.40 | 66.09 | 67.00 | 67.00 | 0.89% | 2,121,451 |
| Feb 13, 2025 | 65.90 | 66.87 | 65.80 | 66.41 | 66.41 | 1.47% | 2,452,329 |
| Feb 12, 2025 | 64.24 | 65.95 | 63.91 | 65.45 | 65.45 | 1.22% | 2,590,896 |
| Feb 11, 2025 | 63.69 | 65.11 | 63.66 | 64.66 | 64.66 | 1.06% | 2,244,967 |
| Feb 10, 2025 | 65.13 | 65.23 | 63.34 | 63.98 | 63.98 | -0.19% | 2,843,078 |
| Feb 7, 2025 | 65.00 | 65.79 | 63.10 | 64.10 | 64.10 | 0.98% | 3,824,663 |
| Feb 6, 2025 | 65.00 | 65.76 | 63.02 | 63.48 | 63.48 | 3.61% | 7,232,922 |
| Feb 5, 2025 | 61.33 | 61.80 | 60.80 | 61.27 | 61.27 | -0.21% | 2,926,995 |
| Feb 4, 2025 | 61.50 | 62.36 | 60.67 | 61.40 | 61.40 | 1.19% | 3,130,661 |
| Feb 3, 2025 | 56.77 | 61.12 | 56.22 | 60.68 | 60.68 | -2.79% | 6,101,099 |
| Jan 31, 2025 | 62.60 | 63.76 | 61.62 | 62.42 | 62.42 | -0.78% | 4,076,334 |
| Jan 30, 2025 | 63.29 | 64.05 | 62.56 | 62.91 | 62.91 | 0.37% | 3,086,821 |
| Jan 29, 2025 | 62.71 | 63.09 | 62.28 | 62.68 | 62.68 | -0.19% | 2,194,276 |
| Jan 28, 2025 | 63.70 | 64.32 | 62.34 | 62.80 | 62.80 | -2.13% | 3,486,745 |
| Jan 27, 2025 | 64.11 | 64.31 | 63.14 | 64.17 | 64.17 | 1.17% | 3,603,606 |
| Jan 24, 2025 | 64.13 | 64.30 | 62.95 | 63.43 | 63.43 | -0.77% | 3,022,503 |
| Jan 23, 2025 | 63.10 | 64.65 | 62.95 | 63.92 | 63.92 | 1.90% | 3,456,317 |
| Jan 22, 2025 | 65.13 | 65.56 | 62.72 | 62.73 | 62.73 | 1.52% | 5,607,840 |
| Jan 21, 2025 | 61.16 | 61.97 | 60.68 | 61.79 | 61.79 | 1.03% | 2,347,629 |
| Jan 17, 2025 | 61.90 | 62.09 | 61.01 | 61.16 | 61.16 | -0.28% | 2,919,695 |
| Jan 16, 2025 | 61.11 | 61.79 | 60.65 | 61.33 | 61.33 | 0.72% | 2,853,956 |
| Jan 15, 2025 | 62.95 | 63.06 | 60.26 | 60.89 | 60.89 | -0.94% | 3,864,723 |
| Jan 14, 2025 | 61.32 | 61.51 | 60.66 | 61.47 | 61.47 | 1.42% | 2,191,935 |