Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.12	59.49	56.76	58.86	58.86	3.25%	15,712,423
Dec 19, 2024	57.07	57.72	55.75	57.01	57.01	0.64%	5,168,100
Dec 18, 2024	59.06	59.57	56.60	56.65	56.65	-2.09%	3,996,058
Dec 17, 2024	57.60	58.49	57.44	57.86	57.86	-0.24%	4,385,800
Dec 16, 2024	57.11	59.01	56.75	58.00	58.00	0.05%	5,256,876
Dec 13, 2024	58.34	58.54	57.26	57.97	57.97	-0.97%	3,350,700
Dec 12, 2024	58.69	59.00	57.99	58.54	58.54	-0.59%	2,875,140
Dec 11, 2024	57.91	59.02	57.33	58.89	58.89	0.80%	4,001,948
Dec 10, 2024	57.40	58.74	56.72	58.42	58.42	1.78%	3,201,998
Dec 9, 2024	57.10	59.03	56.70	57.40	57.40	1.29%	4,935,412
Dec 6, 2024	57.82	58.47	55.82	56.67	56.67	-0.42%	3,610,763
Dec 5, 2024	56.55	58.12	56.50	56.91	56.91	0.89%	3,383,700
Dec 4, 2024	56.40	56.95	56.02	56.41	56.41	1.26%	2,892,500
Dec 3, 2024	55.21	55.97	54.03	55.71	55.71	-0.64%	4,287,823
Dec 2, 2024	56.02	56.39	55.05	56.07	56.07	0.97%	3,074,600
Nov 29, 2024	55.20	55.56	54.42	55.53	55.53	0.02%	1,852,115
Nov 27, 2024	55.75	56.89	55.18	55.52	55.52	0.43%	2,704,610
Nov 26, 2024	55.48	56.02	54.92	55.28	55.28	-3.24%	4,252,188
Nov 25, 2024	55.59	57.80	55.45	57.13	57.13	5.06%	6,421,933
Nov 22, 2024	53.56	55.10	53.27	54.38	54.38	1.91%	3,568,236
Nov 21, 2024	52.49	53.51	52.05	53.36	53.36	1.46%	3,048,800
Nov 20, 2024	52.10	53.15	51.86	52.59	52.59	0.92%	3,034,164
Nov 19, 2024	51.73	52.80	51.47	52.11	52.11	-1.14%	3,575,570
Nov 18, 2024	53.10	53.50	52.17	52.71	52.71	-0.42%	5,193,838
Nov 15, 2024	53.96	54.19	52.14	52.93	52.93	-2.04%	7,780,300
Nov 14, 2024	56.14	56.48	54.01	54.03	54.03	-3.76%	4,147,500
Nov 13, 2024	56.45	56.99	55.62	56.14	56.14	-0.43%	2,601,300
Nov 12, 2024	55.75	57.07	55.06	56.38	56.38	0.80%	5,086,700
Nov 11, 2024	57.09	57.11	55.56	55.93	55.93	-0.57%	3,265,474
Nov 8, 2024	55.42	56.78	54.58	56.25	56.25	1.10%	4,562,655
Nov 7, 2024	54.38	56.48	54.10	55.64	55.64	3.36%	4,401,245
Nov 6, 2024	55.89	55.91	52.81	53.83	53.83	-2.55%	6,886,426
Nov 5, 2024	55.54	55.65	53.96	55.24	55.24	-1.23%	5,999,071
Nov 4, 2024	56.59	57.77	55.93	55.93	55.93	-0.78%	4,703,120
Nov 1, 2024	57.49	58.95	56.00	56.37	56.37	-0.81%	6,184,402
Oct 31, 2024	62.43	63.20	54.70	56.83	56.83	-17.72%	18,358,400
Oct 30, 2024	68.63	70.00	68.26	69.07	69.07	-0.12%	3,011,018
Oct 29, 2024	69.70	70.00	68.83	69.15	69.15	-1.78%	3,089,678
Oct 28, 2024	69.67	70.97	69.36	70.40	70.40	1.57%	2,309,740
Oct 25, 2024	69.11	70.00	68.55	69.31	69.31	1.46%	2,383,932
Oct 24, 2024	70.35	71.39	67.50	68.31	68.31	-1.75%	3,187,813
Oct 23, 2024	69.33	69.74	68.35	69.53	69.53	-0.22%	2,389,444
Oct 22, 2024	70.00	70.21	69.15	69.68	69.68	-0.60%	2,185,242
Oct 21, 2024	72.46	72.64	70.01	70.10	70.10	-2.31%	2,289,108
Oct 18, 2024	72.80	73.47	71.24	71.76	71.76	2.66%	2,134,913
Oct 17, 2024	70.04	70.63	68.97	69.90	69.90	-0.65%	4,405,923
Oct 16, 2024	70.66	71.36	70.08	70.36	70.36	0.51%	2,512,300
Oct 15, 2024	70.44	71.37	69.87	70.00	70.00	-1.53%	2,628,602
Oct 14, 2024	71.15	71.51	70.39	71.09	71.09	-0.28%	2,298,467
Oct 11, 2024	70.44	71.49	70.38	71.29	71.29	0.76%	1,753,432
Oct 10, 2024	70.68	71.68	70.23	70.75	70.75	-0.85%	2,033,913
Oct 9, 2024	69.54	71.39	69.22	71.36	71.36	2.53%	2,670,495
Oct 8, 2024	70.45	70.82	68.88	69.60	69.60	-1.23%	2,136,143
Oct 7, 2024	70.00	70.94	69.78	70.47	70.47	0.20%	1,758,313
Oct 4, 2024	70.25	70.67	69.71	70.33	70.33	1.97%	1,917,700
Oct 3, 2024	68.95	69.40	68.42	68.97	68.97	-1.54%	1,975,836
Oct 2, 2024	70.84	71.92	70.00	70.05	70.05	-0.67%	3,088,600
Oct 1, 2024	71.72	71.77	70.22	70.52	70.52	-2.07%	3,518,372
Sep 30, 2024	71.61	72.82	71.29	72.01	72.01	-3.00%	3,178,400
Sep 27, 2024	73.61	75.41	72.94	74.24	74.24	2.67%	4,028,730
Sep 26, 2024	71.78	72.57	70.96	72.31	72.31	2.48%	3,375,276
Sep 25, 2024	71.57	71.89	70.29	70.56	70.56	-2.15%	2,799,653
Sep 24, 2024	72.45	73.43	71.58	72.11	72.11	0.77%	1,988,117
Sep 23, 2024	70.00	71.91	69.93	71.56	71.56	2.46%	2,961,371
Sep 20, 2024	70.81	70.97	69.71	69.84	69.84	-0.96%	7,778,837
Sep 19, 2024	71.77	71.87	70.02	70.52	70.52	1.22%	3,771,744
Sep 18, 2024	70.43	71.19	69.46	69.67	69.67	-0.78%	2,405,900
Sep 17, 2024	69.64	71.46	69.35	70.22	70.22	2.08%	4,569,347
Sep 16, 2024	69.13	69.58	67.84	68.79	68.79	-0.23%	2,822,400
Sep 13, 2024	68.63	69.76	68.41	68.95	68.95	2.91%	3,634,218
Sep 12, 2024	65.40	67.53	65.31	67.00	67.00	2.34%	3,797,631
Sep 11, 2024	65.32	65.60	63.62	65.47	65.47	0.14%	3,945,791
Sep 10, 2024	67.05	68.41	64.98	65.38	65.38	-5.36%	3,544,142
Sep 9, 2024	68.41	69.98	68.19	69.08	69.08	0.86%	3,108,627
Sep 6, 2024	70.50	71.80	68.42	68.49	68.49	-3.49%	2,740,651
Sep 5, 2024	69.96	71.21	69.28	70.97	70.97	2.17%	2,666,100
Sep 4, 2024	70.01	70.40	68.94	69.46	69.46	-0.93%	2,988,200
Sep 3, 2024	70.71	71.51	69.62	70.11	70.11	-1.99%	2,703,641
Aug 30, 2024	71.53	71.60	70.53	71.53	71.53	0.86%	2,712,509
Aug 29, 2024	70.59	71.81	69.92	70.92	70.92	1.29%	1,899,411
Aug 28, 2024	70.48	71.12	69.41	70.02	70.02	-1.14%	3,105,822
Aug 27, 2024	71.89	72.20	70.58	70.83	70.83	-1.75%	5,515,800
Aug 26, 2024	72.70	73.78	71.93	72.09	72.09	-0.28%	4,389,439
Aug 23, 2024	70.77	72.71	70.51	72.29	72.29	3.12%	2,682,965
Aug 22, 2024	70.86	71.17	70.03	70.10	70.10	-1.10%	1,918,040
Aug 21, 2024	70.58	70.91	70.23	70.88	70.88	1.47%	1,997,088
Aug 20, 2024	70.73	71.13	69.75	69.85	69.85	-1.61%	1,404,700
Aug 19, 2024	69.53	71.22	69.33	70.99	70.99	2.99%	2,695,000
Aug 16, 2024	68.61	69.31	68.17	68.93	68.93	0.35%	2,273,900
Aug 15, 2024	68.40	69.00	68.01	68.69	68.69	2.55%	5,904,046
Aug 14, 2024	67.93	68.15	66.56	66.98	66.98	-1.46%	2,517,300
Aug 13, 2024	68.00	68.52	67.25	67.97	67.97	1.07%	3,429,425
Aug 12, 2024	67.71	67.98	66.74	67.25	67.25	-0.58%	2,936,000
Aug 9, 2024	68.91	69.51	67.50	67.64	67.64	-1.89%	3,321,227
Aug 8, 2024	68.50	69.40	68.15	68.94	68.94	1.52%	3,887,300
Aug 7, 2024	71.17	72.15	67.88	67.91	67.91	-1.65%	3,836,458
Aug 6, 2024	68.80	70.09	68.40	69.05	69.05	-0.10%	5,191,200
Aug 5, 2024	67.00	69.62	66.41	69.12	69.12	-0.73%	6,468,400
Aug 2, 2024	71.16	71.18	67.05	69.63	69.63	-4.79%	6,391,902
Aug 1, 2024	78.98	80.95	72.24	73.13	73.13	5.39%	10,013,983