Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	68.76	69.07	67.51	69.00	69.00	1.17%	1,894,132
Jul 18, 2025	70.29	70.45	67.95	68.20	68.20	-2.95%	2,481,534
Jul 17, 2025	69.91	70.54	69.35	70.27	70.27	0.20%	1,594,524
Jul 16, 2025	70.00	70.31	69.05	70.13	70.13	1.20%	1,834,734
Jul 15, 2025	70.67	70.78	69.18	69.30	69.30	-1.67%	1,468,268
Jul 14, 2025	69.97	71.42	69.35	70.48	70.48	1.73%	2,520,649
Jul 11, 2025	70.52	70.84	69.16	69.28	69.28	-1.84%	1,995,459
Jul 10, 2025	71.29	71.53	69.89	70.58	70.58	-0.48%	2,978,943
Jul 9, 2025	71.80	71.89	70.72	70.92	70.92	-0.76%	2,474,751
Jul 8, 2025	72.63	72.71	71.34	71.46	71.46	-0.79%	2,888,991
Jul 7, 2025	71.02	72.54	70.72	72.03	72.03	-0.73%	2,123,245
Jul 3, 2025	72.97	73.00	71.86	72.56	72.56	0.51%	1,048,551
Jul 2, 2025	71.95	72.83	71.42	72.19	72.19	0.73%	2,512,286
Jul 1, 2025	68.02	71.68	67.45	71.67	71.67	5.06%	2,385,533
Jun 30, 2025	68.68	68.77	67.83	68.22	68.22	-0.81%	2,017,239
Jun 27, 2025	68.10	69.49	67.89	68.78	68.78	1.24%	2,147,951
Jun 26, 2025	67.41	69.04	67.35	67.94	67.94	0.79%	1,807,189
Jun 25, 2025	68.36	68.55	66.98	67.41	67.41	-1.52%	2,020,738
Jun 24, 2025	67.40	68.48	67.05	68.45	68.45	2.92%	3,698,592
Jun 23, 2025	65.97	66.71	65.03	66.51	66.51	-0.81%	2,513,874
Jun 20, 2025	68.24	68.44	66.34	67.05	67.05	-0.90%	6,297,119
Jun 18, 2025	67.59	68.36	67.45	67.66	67.66	0.09%	2,742,426
Jun 17, 2025	68.76	69.31	67.38	67.60	67.60	-2.28%	2,590,254
Jun 16, 2025	68.64	69.56	67.89	69.18	69.18	2.87%	2,158,762
Jun 13, 2025	68.84	69.31	66.55	67.25	67.25	-3.49%	2,105,373
Jun 12, 2025	69.00	70.11	68.56	69.68	69.68	-0.73%	1,616,717
Jun 11, 2025	70.80	71.23	69.95	70.19	70.19	-0.26%	2,599,149
Jun 10, 2025	67.82	70.53	67.30	70.37	70.37	4.73%	2,289,841
Jun 9, 2025	66.64	67.65	66.41	67.19	67.19	0.83%	1,132,098
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