Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
52.59
+0.48 (0.92%)
Nov 20, 2024, 4:00 PM EST - Market closed
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,780,257 |
| Nov 14, 2024 | 56.14 | 56.48 | 54.01 | 54.03 | 54.03 | -3.76% | 4,147,452 |
| Nov 13, 2024 | 56.45 | 56.99 | 55.62 | 56.14 | 56.14 | -0.43% | 2,601,292 |
| Nov 12, 2024 | 55.75 | 57.07 | 55.06 | 56.38 | 56.38 | 0.80% | 5,086,656 |
| 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% | 18,358,362 |
| 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 | 68.98 | 69.90 | 69.90 | -0.65% | 4,405,923 |
| Oct 16, 2024 | 70.66 | 71.36 | 70.08 | 70.36 | 70.36 | 0.51% | 2,512,288 |
| 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% | 1,917,661 |
| 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% | 3,088,571 |
| 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% | 3,178,399 |
| 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% | 2,405,853 |
| 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% | 2,822,392 |
| 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 | 68.20 | 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% | 2,666,061 |
| Sep 4, 2024 | 70.01 | 70.40 | 68.94 | 69.46 | 69.46 | -0.93% | 2,234,111 |
| 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% | 5,515,778 |
| 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% | 1,404,691 |
| Aug 19, 2024 | 69.53 | 71.22 | 69.33 | 70.99 | 70.99 | 2.99% | 2,694,956 |
| Aug 16, 2024 | 68.61 | 69.31 | 68.17 | 68.93 | 68.93 | 0.35% | 2,273,896 |
| 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% | 2,517,255 |
| 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% | 3,887,275 |
| 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% | 5,191,175 |
| Aug 5, 2024 | 67.00 | 69.62 | 66.41 | 69.12 | 69.12 | -0.73% | 6,468,352 |
| 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 |
| Jul 31, 2024 | 69.58 | 71.11 | 68.66 | 69.39 | 69.39 | 2.60% | 4,139,812 |
| Jul 30, 2024 | 68.97 | 69.55 | 67.33 | 67.63 | 67.63 | -1.84% | 2,264,651 |
| Jul 29, 2024 | 68.46 | 68.95 | 67.67 | 68.90 | 68.90 | 0.23% | 2,412,485 |
| Jul 26, 2024 | 68.25 | 68.85 | 67.46 | 68.74 | 68.74 | 1.34% | 2,032,880 |
| Jul 25, 2024 | 67.04 | 69.21 | 66.60 | 67.83 | 67.83 | 1.12% | 3,001,111 |
| Jul 24, 2024 | 68.08 | 69.16 | 66.99 | 67.08 | 67.08 | -2.20% | 3,196,750 |
| Jul 23, 2024 | 68.47 | 69.52 | 68.10 | 68.59 | 68.59 | -1.92% | 2,536,894 |
| Jul 22, 2024 | 69.65 | 70.20 | 68.50 | 69.93 | 69.93 | 1.54% | 2,601,338 |
| Jul 19, 2024 | 70.23 | 70.34 | 67.26 | 68.87 | 68.87 | -3.92% | 5,526,582 |
| Jul 18, 2024 | 72.74 | 75.12 | 71.60 | 71.68 | 71.68 | -1.01% | 3,218,404 |
| Jul 17, 2024 | 72.44 | 72.69 | 70.75 | 72.41 | 72.41 | -1.36% | 3,321,938 |
| Jul 16, 2024 | 72.66 | 73.43 | 71.75 | 73.41 | 73.41 | 1.59% | 1,959,775 |
| Jul 15, 2024 | 72.04 | 72.71 | 71.85 | 72.26 | 72.26 | -0.63% | 2,361,750 |
| Jul 12, 2024 | 71.75 | 72.86 | 71.34 | 72.72 | 72.72 | 1.35% | 3,218,331 |
| Jul 11, 2024 | 70.77 | 72.28 | 70.52 | 71.75 | 71.75 | 3.09% | 2,477,757 |
| Jul 10, 2024 | 69.42 | 70.21 | 69.07 | 69.60 | 69.60 | 0.75% | 2,869,579 |
| Jul 9, 2024 | 69.57 | 69.98 | 68.31 | 69.08 | 69.08 | -0.86% | 2,826,591 |
| Jul 8, 2024 | 70.94 | 71.60 | 69.64 | 69.68 | 69.68 | -0.71% | 2,310,987 |
| Jul 5, 2024 | 69.26 | 70.48 | 69.08 | 70.18 | 70.18 | 0.56% | 2,913,153 |
| Jul 3, 2024 | 69.73 | 70.89 | 69.28 | 69.79 | 69.79 | 0.50% | 1,381,888 |
| Jul 2, 2024 | 67.20 | 70.05 | 67.20 | 69.44 | 69.44 | 1.46% | 3,118,606 |