Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	81.40	82.05	79.69	80.44	80.44	-0.01%	2,586,478
Sep 4, 2025	79.78	80.62	79.32	80.45	80.45	1.03%	1,807,737
Sep 3, 2025	78.86	80.46	78.80	79.63	79.63	1.58%	3,121,924
Sep 2, 2025	78.12	78.89	77.50	78.39	78.39	-1.43%	3,164,281
Aug 29, 2025	80.37	80.64	79.08	79.53	79.53	-0.96%	1,834,099
Aug 28, 2025	80.28	80.52	79.20	80.30	80.30	0.44%	2,062,341
Aug 27, 2025	80.50	81.13	79.46	79.95	79.95	0.09%	2,562,787
Aug 26, 2025	78.52	80.02	78.50	79.88	79.88	1.33%	3,674,503
Aug 25, 2025	78.02	79.04	77.98	78.83	78.83	0.51%	1,601,105
Aug 22, 2025	74.90	78.44	74.15	78.43	78.43	5.46%	2,149,473
Aug 21, 2025	74.36	74.54	73.29	74.37	74.37	-1.04%	1,679,277
Aug 20, 2025	75.15	76.05	74.60	75.15	75.15	-1.30%	2,470,908
Aug 19, 2025	75.89	77.09	75.46	76.14	76.14	0.57%	1,563,059
Aug 18, 2025	74.10	76.16	74.01	75.71	75.71	2.06%	3,216,416
Aug 15, 2025	74.50	74.85	73.96	74.18	74.18	-0.15%	1,896,384
Aug 14, 2025	73.35	74.40	72.45	74.29	74.29	-0.58%	2,727,372
Aug 13, 2025	71.88	74.76	71.58	74.72	74.72	4.21%	2,879,180
Aug 12, 2025	67.20	71.77	67.06	71.70	71.70	7.37%	4,128,122
Aug 11, 2025	67.42	68.15	66.60	66.78	66.78	-0.18%	2,344,048
Aug 8, 2025	65.66	67.08	65.41	66.90	66.90	1.67%	1,948,328
Aug 7, 2025	65.84	66.29	65.30	65.80	65.80	1.04%	3,082,704
Aug 6, 2025	65.83	66.08	64.81	65.12	65.12	0.52%	2,209,578
Aug 5, 2025	65.68	65.68	63.50	64.78	64.78	-0.12%	7,144,625
Aug 4, 2025	66.20	66.28	64.63	64.86	64.86	-1.20%	2,657,365
Aug 1, 2025	67.65	67.65	65.31	65.65	65.65	-4.36%	2,788,315
Jul 31, 2025	68.23	69.79	66.40	68.64	68.64	2.94%	3,932,597
Jul 30, 2025	68.59	68.69	66.25	66.68	66.68	-2.29%	4,595,872
Jul 29, 2025	70.04	70.37	68.19	68.24	68.24	-2.33%	2,638,610
Jul 28, 2025	70.72	70.98	69.69	69.87	69.87	-1.47%	2,013,592
Jul 25, 2025	70.77	71.22	69.81	70.91	70.91	0.64%	1,807,192
Jul 24, 2025	70.94	71.45	69.75	70.46	70.46	-2.02%	2,319,738
Jul 23, 2025	71.51	72.43	70.95	71.91	71.91	2.77%	2,083,509
Jul 22, 2025	69.05	70.20	68.30	69.97	69.97	1.41%	1,851,081
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