Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
58.78
-0.19 (-0.32%)
May 5, 2025, 4:00 PM EDT - Market closed
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 58.25 | 59.49 | 58.25 | 58.78 | 58.78 | -0.32% | 1,482,807 |
| May 2, 2025 | 58.77 | 59.62 | 58.09 | 58.97 | 58.97 | 3.53% | 2,463,175 |
| May 1, 2025 | 55.20 | 58.54 | 55.01 | 56.96 | 56.96 | -0.18% | 3,560,846 |
| Apr 30, 2025 | 56.11 | 57.23 | 55.90 | 57.06 | 57.06 | -1.02% | 3,439,481 |
| Apr 29, 2025 | 55.90 | 57.95 | 55.75 | 57.65 | 57.65 | 2.43% | 1,865,163 |
| Apr 28, 2025 | 56.00 | 57.08 | 55.83 | 56.28 | 56.28 | 0.63% | 1,798,391 |
| Apr 25, 2025 | 54.97 | 56.17 | 54.51 | 55.93 | 55.93 | 1.58% | 1,451,967 |
| Apr 24, 2025 | 54.15 | 55.65 | 53.32 | 55.06 | 55.06 | 3.28% | 2,513,169 |
| Apr 23, 2025 | 54.43 | 55.49 | 53.29 | 53.31 | 53.31 | 1.97% | 2,532,187 |
| Apr 22, 2025 | 51.62 | 52.61 | 51.60 | 52.28 | 52.28 | 2.53% | 1,548,503 |
| Apr 21, 2025 | 51.49 | 51.82 | 50.06 | 50.99 | 50.99 | -1.39% | 1,724,945 |
| Apr 17, 2025 | 51.07 | 52.27 | 50.78 | 51.71 | 51.71 | 1.97% | 2,759,220 |
| Apr 16, 2025 | 50.78 | 53.11 | 50.21 | 50.71 | 50.71 | -0.06% | 3,082,212 |
| Apr 15, 2025 | 49.07 | 50.84 | 48.90 | 50.74 | 50.74 | 1.28% | 2,916,563 |
| Apr 14, 2025 | 48.88 | 50.52 | 47.80 | 50.10 | 50.10 | 4.55% | 5,435,417 |
| Apr 11, 2025 | 49.05 | 49.25 | 47.19 | 47.92 | 47.92 | -3.04% | 4,486,246 |
| Apr 10, 2025 | 52.35 | 52.84 | 47.89 | 49.42 | 49.42 | -9.19% | 6,139,857 |
| Apr 9, 2025 | 48.77 | 54.79 | 47.78 | 54.42 | 54.42 | 10.25% | 7,430,400 |
| Apr 8, 2025 | 53.43 | 53.56 | 48.34 | 49.36 | 49.36 | -5.04% | 4,557,735 |
| Apr 7, 2025 | 51.08 | 55.06 | 50.56 | 51.98 | 51.98 | -1.92% | 4,147,998 |
| Apr 4, 2025 | 53.07 | 53.77 | 50.10 | 53.00 | 53.00 | -4.31% | 5,974,170 |
| Apr 3, 2025 | 58.58 | 59.30 | 55.20 | 55.39 | 55.39 | -8.87% | 4,065,017 |
| Apr 2, 2025 | 58.74 | 61.06 | 58.27 | 60.78 | 60.78 | 2.76% | 2,254,621 |
| Apr 1, 2025 | 59.56 | 60.00 | 58.18 | 59.15 | 59.15 | -0.59% | 3,339,718 |
| Mar 31, 2025 | 59.72 | 60.02 | 58.86 | 59.50 | 59.50 | -1.80% | 4,014,639 |
| Mar 28, 2025 | 62.14 | 62.58 | 60.20 | 60.59 | 60.59 | -2.67% | 4,530,858 |
| Mar 27, 2025 | 63.90 | 63.90 | 61.64 | 62.25 | 62.25 | -5.40% | 6,747,876 |
| Mar 26, 2025 | 64.31 | 65.83 | 64.27 | 65.80 | 65.80 | 2.03% | 3,373,270 |
| Mar 25, 2025 | 64.60 | 64.71 | 63.81 | 64.49 | 64.49 | 0.91% | 2,078,531 |
| Mar 24, 2025 | 63.09 | 63.98 | 62.49 | 63.91 | 63.91 | 2.34% | 3,766,195 |
| Mar 21, 2025 | 61.72 | 62.60 | 61.09 | 62.45 | 62.45 | -0.05% | 9,010,797 |
| Mar 20, 2025 | 62.23 | 62.92 | 62.20 | 62.48 | 62.48 | -0.40% | 2,683,651 |
| Mar 19, 2025 | 63.14 | 63.36 | 62.28 | 62.73 | 62.73 | -0.14% | 3,604,084 |
| Mar 18, 2025 | 62.80 | 63.15 | 62.33 | 62.82 | 62.82 | 0.27% | 3,146,266 |
| Mar 17, 2025 | 62.96 | 64.00 | 62.37 | 62.65 | 62.65 | -0.92% | 4,347,590 |
| Mar 14, 2025 | 62.87 | 63.63 | 62.79 | 63.23 | 63.23 | 1.71% | 3,780,484 |
| Mar 13, 2025 | 63.13 | 64.21 | 62.06 | 62.17 | 62.17 | -2.49% | 3,970,595 |
| Mar 12, 2025 | 63.82 | 64.40 | 62.42 | 63.76 | 63.76 | 0.90% | 3,046,871 |
| Mar 11, 2025 | 64.73 | 65.20 | 62.89 | 63.19 | 63.19 | -1.79% | 4,421,182 |
| Mar 10, 2025 | 65.50 | 66.54 | 64.03 | 64.34 | 64.34 | -3.73% | 4,075,523 |
| Mar 7, 2025 | 65.10 | 67.21 | 65.10 | 66.83 | 66.83 | 2.59% | 4,262,743 |
| Mar 6, 2025 | 64.72 | 65.73 | 64.39 | 65.14 | 65.14 | 0.08% | 3,260,978 |
| Mar 5, 2025 | 64.12 | 65.60 | 63.97 | 65.09 | 65.09 | 3.65% | 4,128,382 |
| Mar 4, 2025 | 62.91 | 63.67 | 61.85 | 62.80 | 62.80 | -1.89% | 5,651,463 |
| Mar 3, 2025 | 65.84 | 66.68 | 63.02 | 64.01 | 64.01 | -1.70% | 3,956,627 |
| Feb 28, 2025 | 64.90 | 65.71 | 64.29 | 65.12 | 65.12 | -0.31% | 5,230,125 |
| Feb 27, 2025 | 65.55 | 66.77 | 65.11 | 65.32 | 65.32 | -1.36% | 3,045,337 |
| Feb 26, 2025 | 66.88 | 66.93 | 65.78 | 66.22 | 66.22 | -0.65% | 2,907,294 |
| Feb 25, 2025 | 66.97 | 67.61 | 65.96 | 66.65 | 66.65 | -0.21% | 3,556,470 |
| Feb 24, 2025 | 67.38 | 67.66 | 66.47 | 66.79 | 66.79 | 0.16% | 3,000,573 |