Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	54.21	55.02	52.94	53.01	53.01	-2.45%	2,832,580
May 15, 2026	56.74	56.99	54.30	54.34	54.34	-5.59%	4,684,243
May 14, 2026	55.05	57.78	54.83	57.56	57.56	6.18%	4,034,872
May 13, 2026	55.43	56.48	53.99	54.21	54.21	-1.35%	4,280,146
May 12, 2026	55.71	56.44	54.83	54.95	54.95	-0.83%	2,750,165
May 11, 2026	57.14	57.60	55.39	55.41	55.41	-4.37%	3,798,157
May 8, 2026	57.93	58.27	57.01	57.94	57.94	1.45%	5,007,547
May 7, 2026	57.16	58.05	56.76	57.11	57.11	0.55%	4,418,405
May 6, 2026	55.46	57.71	55.46	56.80	56.80	3.59%	4,980,228
May 5, 2026	58.11	59.28	52.38	54.83	54.83	-7.90%	10,166,405
May 4, 2026	60.13	60.84	59.24	59.53	59.53	-1.59%	3,085,582
May 1, 2026	60.29	61.03	59.66	60.49	60.49	0.38%	2,473,685
Apr 30, 2026	58.61	60.49	58.52	60.26	60.26	3.31%	2,290,003
Apr 29, 2026	58.83	59.14	58.26	58.33	58.33	-1.34%	2,347,532
Apr 28, 2026	59.95	60.19	58.73	59.12	59.12	-1.58%	2,664,553
Apr 27, 2026	60.03	60.89	59.74	60.07	60.07	-0.05%	2,199,873
Apr 24, 2026	60.44	61.10	59.65	60.10	60.10	-0.51%	1,762,458
Apr 23, 2026	60.48	61.06	59.43	60.41	60.41	-0.74%	1,942,813
Apr 22, 2026	61.18	61.67	60.03	60.86	60.86	0.10%	2,658,473
Apr 21, 2026	61.02	62.43	60.68	60.80	60.80	-0.05%	2,190,208
Apr 20, 2026	59.24	60.89	59.23	60.83	60.83	2.03%	2,004,362
Apr 17, 2026	59.45	61.62	59.45	59.62	59.62	3.65%	3,501,103
Apr 16, 2026	58.61	59.22	56.56	57.52	57.52	-1.61%	4,062,980
Apr 15, 2026	58.92	59.47	57.54	58.46	58.46	-1.03%	2,383,238
Apr 14, 2026	59.83	60.60	59.01	59.07	59.07	-0.49%	2,919,986
Apr 13, 2026	58.94	59.65	58.28	59.36	59.36	-0.49%	2,606,493
Apr 10, 2026	60.57	61.01	59.48	59.65	59.65	-0.78%	2,365,480
Apr 9, 2026	60.35	60.88	59.26	60.12	60.12	-1.00%	2,679,356
Apr 8, 2026	61.42	62.59	60.27	60.73	60.73	4.31%	3,082,316
Apr 7, 2026	59.84	60.03	57.76	58.22	58.22	-3.55%	3,040,180
Apr 6, 2026	60.64	60.95	59.74	60.36	60.36	-1.03%	1,758,867
Apr 2, 2026	60.80	62.17	59.16	60.99	60.99	-1.77%	4,050,235
Apr 1, 2026	60.16	62.34	59.66	62.09	62.09	-10.58%	4,785,299
Mar 31, 2026	67.72	70.24	67.28	69.44	58.82	4.20%	2,324,295
Mar 30, 2026	67.96	67.96	65.63	66.64	56.45	-0.60%	2,587,527
Mar 27, 2026	69.93	70.29	66.96	67.04	56.79	-5.51%	2,758,502
Mar 26, 2026	70.04	71.69	70.00	70.95	60.10	0.08%	1,659,038
Mar 25, 2026	71.15	72.18	70.55	70.89	60.05	-0.04%	1,937,579
Mar 24, 2026	70.09	72.14	70.03	70.92	60.08	-0.08%	2,135,253
Mar 23, 2026	70.24	71.37	69.51	70.98	60.13	4.23%	1,886,901
Mar 20, 2026	69.08	69.24	67.48	68.10	57.69	-1.55%	7,502,249
Mar 19, 2026	69.03	70.00	68.30	69.17	58.59	-1.37%	2,489,278
Mar 18, 2026	70.66	71.92	70.06	70.13	59.41	-2.62%	1,873,454
Mar 17, 2026	72.47	73.04	71.34	72.02	61.01	0.63%	2,011,924
Mar 16, 2026	70.76	72.43	70.49	71.57	60.63	1.52%	2,685,222
Mar 13, 2026	70.74	71.19	69.86	70.50	59.72	0.61%	2,163,833
Mar 12, 2026	70.70	71.47	69.27	70.07	59.36	-0.36%	2,914,457
Mar 11, 2026	71.50	72.95	70.10	70.32	59.57	-2.40%	2,240,693
Mar 10, 2026	73.19	73.19	71.68	72.05	61.03	-1.10%	2,345,614
Mar 9, 2026	71.00	73.30	69.73	72.85	61.71	0.21%	2,812,128