Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	79.50	83.08	78.83	81.01	81.01	3.59%	2,439,528
Feb 3, 2026	79.53	80.98	76.93	78.20	78.20	0.28%	4,156,035
Feb 2, 2026	74.61	79.00	74.61	77.98	77.98	2.94%	3,325,017
Jan 30, 2026	76.46	76.91	74.62	75.75	75.75	-3.91%	3,347,984
Jan 29, 2026	78.22	79.55	77.29	78.83	78.83	1.31%	2,116,495
Jan 28, 2026	77.97	78.94	77.59	77.81	77.81	-0.26%	2,468,602
Jan 27, 2026	78.26	78.60	76.92	78.01	78.01	1.26%	1,608,267
Jan 26, 2026	76.46	77.12	75.98	77.04	77.04	0.75%	1,273,808
Jan 23, 2026	77.17	77.89	76.04	76.47	76.47	-1.37%	1,507,390
Jan 22, 2026	80.51	81.78	77.37	77.53	77.53	-3.41%	1,957,411
Jan 21, 2026	77.98	81.12	77.67	80.27	80.27	4.02%	3,075,223
Jan 20, 2026	77.27	78.13	76.89	77.17	77.17	-1.83%	2,856,960
Jan 16, 2026	82.64	83.01	77.45	78.61	78.61	-4.84%	4,573,259
Jan 15, 2026	84.21	84.97	82.24	82.61	82.61	-0.39%	2,434,648
Jan 14, 2026	88.50	88.84	82.90	82.93	82.93	-6.03%	4,326,068
Jan 13, 2026	88.10	88.93	86.97	88.25	88.25	1.64%	1,989,953
Jan 12, 2026	87.86	88.02	86.71	86.83	86.83	-2.08%	3,305,015
Jan 9, 2026	86.89	88.81	85.70	88.67	88.67	2.57%	2,476,270
Jan 8, 2026	83.56	87.44	83.54	86.45	86.45	5.23%	2,764,732
Jan 7, 2026	82.42	82.95	81.35	82.15	82.15	-0.56%	1,874,820
Jan 6, 2026	80.19	82.68	79.84	82.61	82.61	2.60%	1,948,895
Jan 5, 2026	78.26	80.80	78.17	80.52	80.52	2.65%	1,667,166
Jan 2, 2026	76.83	78.54	76.33	78.44	78.44	3.09%	1,875,990
Dec 31, 2025	76.74	76.78	76.00	76.09	76.09	-1.05%	938,886
Dec 30, 2025	76.66	77.05	76.34	76.90	76.90	0.14%	1,045,231
Dec 29, 2025	76.73	77.00	76.33	76.79	76.79	-0.16%	941,424
Dec 26, 2025	76.76	77.01	76.24	76.91	76.91	0.18%	843,348
Dec 24, 2025	76.60	76.86	76.16	76.77	76.77	0.54%	731,579
Dec 23, 2025	77.04	77.10	75.62	76.36	76.36	-1.09%	1,832,675
Dec 22, 2025	78.29	78.60	77.00	77.20	77.20	-1.39%	2,557,375
Dec 19, 2025	77.94	78.99	77.23	78.29	78.29	0.90%	5,555,959
Dec 18, 2025	77.64	78.90	76.92	77.59	77.59	1.09%	2,453,668
Dec 17, 2025	77.43	77.51	75.94	76.75	76.75	-0.87%	2,079,290
Dec 16, 2025	77.58	77.94	76.56	77.42	77.42	0.09%	2,372,007
Dec 15, 2025	78.61	79.00	76.89	77.35	77.35	-1.82%	2,007,218
Dec 12, 2025	80.05	80.63	78.43	78.78	78.78	-1.40%	1,215,845
Dec 11, 2025	78.71	80.08	78.42	79.90	79.90	1.72%	2,002,462
Dec 10, 2025	76.44	78.66	76.05	78.55	78.55	2.88%	2,030,382
Dec 9, 2025	76.38	77.48	76.29	76.35	76.35	-0.95%	1,616,699
Dec 8, 2025	76.88	77.32	75.52	77.08	77.08	0.93%	2,474,149
Dec 5, 2025	76.60	77.73	76.37	76.37	76.37	-0.09%	1,809,042
Dec 4, 2025	77.88	78.65	75.89	76.44	76.44	-2.11%	1,922,614
Dec 3, 2025	77.38	78.66	77.34	78.09	78.09	0.79%	1,746,312
Dec 2, 2025	77.51	77.86	76.77	77.48	77.48	0.70%	2,707,554
Dec 1, 2025	77.33	78.31	76.79	76.94	76.94	-0.79%	2,182,195
Nov 28, 2025	77.39	78.48	77.20	77.55	77.55	0.94%	907,554
Nov 26, 2025	76.00	77.42	75.64	76.83	76.83	0.59%	1,455,879
Nov 25, 2025	75.24	76.73	74.90	76.38	76.38	2.04%	1,953,697
Nov 24, 2025	74.70	75.39	74.08	74.85	74.85	0.97%	3,084,781
Nov 21, 2025	70.89	74.69	70.89	74.13	74.13	5.48%	3,136,727