Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	66.64	67.65	66.41	67.45	-	1.22%	388,502
Jun 6, 2025	66.32	66.87	66.03	66.64	66.64	1.77%	1,430,457
Jun 5, 2025	65.88	66.33	65.13	65.48	65.48	-0.61%	1,930,928
Jun 4, 2025	66.19	66.46	64.77	65.88	65.88	-1.51%	2,387,089
Jun 3, 2025	65.21	67.08	64.76	66.89	66.89	2.43%	1,725,960
Jun 2, 2025	66.20	66.67	64.63	65.30	65.30	-2.26%	1,927,433
May 30, 2025	67.23	67.66	66.45	66.81	66.81	-1.88%	3,737,739
May 29, 2025	68.44	68.49	67.67	68.09	68.09	0.56%	1,276,438
May 28, 2025	68.50	68.74	67.54	67.71	67.71	-1.01%	1,528,851
May 27, 2025	67.27	68.43	66.72	68.40	68.40	3.54%	2,199,136
May 23, 2025	64.75	66.44	64.13	66.06	66.06	-1.36%	1,530,815
May 22, 2025	66.91	67.48	66.46	66.97	66.97	0.01%	1,762,883
May 21, 2025	66.87	68.10	66.76	66.96	66.96	-0.79%	2,153,610
May 20, 2025	66.85	68.05	66.81	67.49	67.49	0.22%	1,420,893
May 19, 2025	66.70	67.76	66.70	67.34	67.34	-1.35%	1,820,628
May 16, 2025	68.19	68.36	67.60	68.26	68.26	0.23%	1,765,310
May 15, 2025	68.33	69.18	67.39	68.10	68.10	-1.90%	2,742,791
May 14, 2025	68.44	69.64	68.10	69.42	69.42	0.92%	3,315,209
May 13, 2025	66.98	68.98	66.69	68.79	68.79	2.78%	2,843,116
May 12, 2025	65.00	67.04	64.99	66.93	66.93	8.00%	4,057,926
May 9, 2025	61.72	62.52	61.51	61.97	61.97	1.41%	1,606,698
May 8, 2025	59.89	61.74	59.58	61.11	61.11	3.72%	1,955,560
May 7, 2025	58.65	59.44	58.23	58.92	58.92	1.25%	2,572,892
May 6, 2025	58.27	59.40	58.18	58.19	58.19	-1.00%	2,142,019
May 5, 2025	58.25	59.49	58.25	58.78	58.78	-0.32%	1,588,145
May 2, 2025	58.77	59.62	58.09	58.97	58.97	3.53%	2,463,175
May 1, 2025	55.20	58.54	55.01	56.96	56.96	-0.18%	3,560,846
Apr 30, 2025	56.11	57.23	55.90	57.06	57.06	-1.02%	3,439,481
Apr 29, 2025	55.90	57.95	55.75	57.65	57.65	2.43%	1,865,163
Apr 28, 2025	56.00	57.08	55.83	56.28	56.28	0.63%	1,798,391
Apr 25, 2025	54.97	56.17	54.51	55.93	55.93	1.58%	1,451,967
Apr 24, 2025	54.15	55.65	53.32	55.06	55.06	3.28%	2,513,169
Apr 23, 2025	54.43	55.49	53.29	53.31	53.31	1.97%	2,532,187
Apr 22, 2025	51.62	52.61	51.60	52.28	52.28	2.53%	1,548,503
Apr 21, 2025	51.49	51.82	50.06	50.99	50.99	-1.39%	1,724,945
Apr 17, 2025	51.07	52.27	50.78	51.71	51.71	1.97%	2,759,220
Apr 16, 2025	50.78	53.11	50.21	50.71	50.71	-0.06%	3,082,212
Apr 15, 2025	49.07	50.84	48.90	50.74	50.74	1.28%	2,916,563
Apr 14, 2025	48.88	50.52	47.80	50.10	50.10	4.55%	5,435,417
Apr 11, 2025	49.05	49.25	47.19	47.92	47.92	-3.04%	4,486,246
Apr 10, 2025	52.35	52.84	47.89	49.42	49.42	-9.19%	6,139,857
Apr 9, 2025	48.77	54.79	47.78	54.42	54.42	10.25%	7,430,400
Apr 8, 2025	53.43	53.56	48.34	49.36	49.36	-5.04%	4,557,735
Apr 7, 2025	51.08	55.06	50.56	51.98	51.98	-1.92%	4,147,998
Apr 4, 2025	53.07	53.77	50.10	53.00	53.00	-4.31%	5,974,170
Apr 3, 2025	58.58	59.30	55.20	55.39	55.39	-8.87%	4,065,017
Apr 2, 2025	58.74	61.06	58.27	60.78	60.78	2.76%	2,254,621
Apr 1, 2025	59.56	60.00	58.18	59.15	59.15	-0.59%	3,339,718
Mar 31, 2025	59.72	60.02	58.86	59.50	59.50	-1.80%	4,014,639
Mar 28, 2025	62.14	62.58	60.20	60.59	60.59	-2.67%	4,530,858