Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	87.38	88.24	87.15	87.98	87.98	0.71%	1,918,427
Oct 2, 2025	87.50	87.73	85.97	87.36	87.36	0.30%	1,842,702
Oct 1, 2025	86.03	87.67	85.88	87.10	87.10	1.02%	1,912,899
Sep 30, 2025	85.83	86.38	84.92	86.22	86.22	0.52%	1,306,242
Sep 29, 2025	87.00	87.00	85.42	85.77	85.77	-0.52%	1,246,399
Sep 26, 2025	84.87	86.33	84.70	86.22	86.22	1.77%	1,255,099
Sep 25, 2025	83.79	84.85	83.16	84.72	84.72	-0.38%	1,870,130
Sep 24, 2025	84.82	85.73	84.23	85.04	85.04	-0.49%	2,193,457
Sep 23, 2025	85.93	86.50	85.15	85.46	85.46	0.08%	2,121,914
Sep 22, 2025	85.57	86.12	84.99	85.39	85.39	0.13%	1,991,987
Sep 19, 2025	85.09	86.43	84.07	85.28	85.28	-0.11%	5,223,118
Sep 18, 2025	83.21	85.57	82.51	85.37	85.37	3.00%	2,137,017
Sep 17, 2025	83.00	84.65	81.90	82.88	82.88	-0.29%	1,788,727
Sep 16, 2025	82.74	83.30	81.14	83.12	83.12	0.39%	2,903,919
Sep 15, 2025	82.95	84.08	82.58	82.80	82.80	0.01%	1,586,484
Sep 12, 2025	84.72	84.72	82.59	82.79	82.79	-1.11%	1,662,282
Sep 11, 2025	82.50	84.47	82.20	83.72	83.72	2.59%	2,399,329
Sep 10, 2025	81.73	82.11	80.46	81.61	81.61	-0.65%	2,738,619
Sep 9, 2025	82.15	82.74	80.78	82.14	82.14	-0.19%	1,661,249
Sep 8, 2025	80.26	82.35	79.50	82.30	82.30	2.31%	2,073,923
Sep 5, 2025	81.40	82.05	79.69	80.44	80.44	-0.01%	2,586,517
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