Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	72.47	73.04	71.34	72.02	72.02	0.63%	1,984,563
Mar 16, 2026	70.76	72.43	70.49	71.57	71.57	1.52%	2,676,866
Mar 13, 2026	70.74	71.19	69.86	70.50	70.50	0.61%	2,150,700
Mar 12, 2026	70.70	71.47	69.27	70.07	70.07	-0.36%	2,890,671
Mar 11, 2026	71.50	72.95	70.10	70.32	70.32	-2.40%	2,126,607
Mar 10, 2026	73.19	73.19	71.68	72.05	72.05	-1.10%	2,344,373
Mar 9, 2026	71.00	73.30	69.73	72.85	72.85	0.21%	2,811,988
Mar 6, 2026	72.18	73.31	70.48	72.70	72.70	0.68%	2,378,192
Mar 5, 2026	72.79	73.74	71.30	72.21	72.21	-1.61%	2,119,041
Mar 4, 2026	72.14	73.77	71.76	73.39	73.39	2.79%	2,723,741
Mar 3, 2026	70.08	71.65	69.12	71.40	71.40	-1.48%	2,087,388
Mar 2, 2026	71.87	73.04	70.61	72.47	72.47	-1.45%	1,998,517
Feb 27, 2026	75.76	76.07	73.31	73.54	73.54	-4.54%	3,455,538
Feb 26, 2026	77.07	78.28	75.50	77.04	77.04	0.78%	1,812,237
Feb 25, 2026	77.90	78.12	75.89	76.44	76.44	-1.61%	1,405,372
Feb 24, 2026	77.27	79.26	76.39	77.69	77.69	1.07%	2,178,703
Feb 23, 2026	79.10	79.19	76.46	76.87	76.87	-3.39%	1,808,278
Feb 20, 2026	80.38	80.82	78.81	79.57	79.57	-1.11%	1,826,290
Feb 19, 2026	82.40	82.40	79.22	80.46	80.46	-4.00%	1,387,577
Feb 18, 2026	82.69	84.33	82.38	83.81	83.81	1.26%	1,300,710
Feb 17, 2026	84.99	85.75	81.66	82.77	82.77	-2.85%	1,711,931
Feb 13, 2026	83.13	85.82	82.97	85.20	85.20	2.65%	2,458,496
Feb 12, 2026	84.37	86.47	82.30	83.00	83.00	-0.91%	2,670,652
Feb 11, 2026	85.48	86.80	82.76	83.76	83.76	-1.63%	2,603,849
Feb 10, 2026	83.43	85.33	83.37	85.15	85.15	2.14%	1,647,857
Feb 9, 2026	82.38	84.27	82.12	83.37	83.37	1.20%	1,816,654
Feb 6, 2026	80.29	82.52	79.91	82.38	82.38	3.34%	1,068,265
Feb 5, 2026	80.87	81.41	79.51	79.72	79.72	-1.59%	1,909,929
Feb 4, 2026	79.50	83.08	78.83	81.01	81.01	3.59%	2,439,528
Feb 3, 2026	79.53	80.98	76.93	78.20	78.20	0.28%	4,156,035
Feb 2, 2026	74.61	79.00	74.61	77.98	77.98	2.94%	3,325,017
Jan 30, 2026	76.46	76.91	74.62	75.75	75.75	-3.91%	3,347,984
Jan 29, 2026	78.22	79.55	77.29	78.83	78.83	1.31%	2,116,495
Jan 28, 2026	77.97	78.94	77.59	77.81	77.81	-0.26%	2,468,602
Jan 27, 2026	78.26	78.60	76.92	78.01	78.01	1.26%	1,608,267
Jan 26, 2026	76.46	77.12	75.98	77.04	77.04	0.75%	1,273,808
Jan 23, 2026	77.17	77.89	76.04	76.47	76.47	-1.37%	1,507,390
Jan 22, 2026	80.51	81.78	77.37	77.53	77.53	-3.41%	1,957,411
Jan 21, 2026	77.98	81.12	77.67	80.27	80.27	4.02%	3,075,223
Jan 20, 2026	77.27	78.13	76.89	77.17	77.17	-1.83%	2,856,960
Jan 16, 2026	82.64	83.01	77.45	78.61	78.61	-4.84%	4,573,259
Jan 15, 2026	84.21	84.97	82.24	82.61	82.61	-0.39%	2,434,648
Jan 14, 2026	88.50	88.84	82.90	82.93	82.93	-6.03%	4,326,068
Jan 13, 2026	88.10	88.93	86.97	88.25	88.25	1.64%	1,989,953
Jan 12, 2026	87.86	88.02	86.71	86.83	86.83	-2.08%	3,305,015
Jan 9, 2026	86.89	88.81	85.70	88.67	88.67	2.57%	2,476,270
Jan 8, 2026	83.56	87.44	83.54	86.45	86.45	5.23%	2,764,732
Jan 7, 2026	82.42	82.95	81.35	82.15	82.15	-0.56%	1,874,820
Jan 6, 2026	80.19	82.68	79.84	82.61	82.61	2.60%	1,948,895
Jan 5, 2026	78.26	80.80	78.17	80.52	80.52	2.65%	1,667,166