Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.55	44.88	43.51	43.93	43.93	-1.13%	2,241,453
Oct 29, 2026	44.13	45.00	43.89	44.43	44.43	0.79%	2,449,519
Oct 28, 2026	43.81	44.09	43.27	44.08	44.08	0.99%	2,555,399
Oct 27, 2026	43.96	43.98	43.36	43.65	43.65	0.09%	1,960,049
Oct 26, 2026	42.73	43.71	42.70	43.61	43.61	2.16%	2,254,313
Oct 23, 2026	43.34	43.34	41.88	42.69	42.69	-2.56%	2,993,913
Oct 22, 2026	43.95	44.84	43.55	43.81	43.81	-1.20%	3,860,321
Oct 21, 2026	45.39	45.48	44.07	44.34	44.34	-1.60%	2,036,183
Oct 20, 2026	44.26	45.37	43.98	45.06	45.06	1.30%	2,466,399
Oct 19, 2026	44.76	44.76	44.18	44.48	44.48	-0.85%	2,136,628
Oct 16, 2026	45.51	46.08	44.67	44.86	44.86	-0.73%	3,093,786
Oct 15, 2026	44.05	45.38	43.94	45.19	45.19	3.10%	2,776,452
Oct 14, 2026	43.71	43.84	42.76	43.83	43.83	-0.97%	3,148,869
Oct 13, 2026	43.55	44.41	43.52	44.26	44.26	1.63%	1,605,892
Oct 12, 2026	43.74	44.12	43.25	43.55	43.55	-0.57%	1,833,518
Oct 9, 2026	44.37	44.66	43.55	43.80	43.80	-0.93%	2,020,171
Oct 8, 2026	43.70	44.31	43.36	44.21	44.21	-0.02%	3,492,741
Oct 7, 2026	44.35	44.38	43.47	44.22	44.22	-1.12%	2,331,957
Oct 6, 2026	44.10	44.94	43.61	44.72	44.72	1.89%	2,539,535
Oct 5, 2026	43.55	44.68	43.39	43.89	43.89	0.80%	2,620,192
Oct 2, 2026	44.19	44.28	43.13	43.54	43.54	-0.98%	2,687,538
Oct 1, 2026	43.00	44.24	42.56	43.97	43.97	2.21%	2,582,449
Sep 30, 2026	43.66	43.79	42.92	43.02	43.02	-0.81%	3,719,595
Sep 29, 2026	43.88	43.99	42.92	43.37	43.37	-0.62%	2,685,399
Sep 28, 2026	44.50	44.78	43.46	43.64	43.64	-2.57%	2,770,514
Sep 25, 2026	44.00	45.07	43.54	44.79	44.79	2.78%	3,140,747
Sep 24, 2026	44.97	45.25	43.27	43.58	43.58	-3.52%	3,787,864
Sep 23, 2026	44.23	45.38	43.88	45.17	45.17	1.26%	3,119,218
Sep 22, 2026	44.09	44.98	43.71	44.61	44.61	2.39%	4,081,026
Sep 21, 2026	44.05	44.35	43.31	43.57	43.57	-0.05%	2,749,390
Sep 18, 2026	43.46	43.84	43.00	43.59	43.59	-0.07%	13,562,307
Sep 17, 2026	44.23	44.23	43.32	43.62	43.62	0.65%	4,304,343
Sep 16, 2026	43.86	44.19	42.99	43.34	43.34	-0.94%	3,101,464
Sep 15, 2026	44.16	44.36	43.55	43.75	43.75	-2.32%	3,696,430
Sep 14, 2026	44.73	45.32	44.17	44.79	44.79	-1.65%	3,976,270
Sep 11, 2026	46.27	46.55	45.26	45.54	45.54	-0.33%	2,363,166
Sep 10, 2026	44.19	45.71	43.83	45.69	45.69	2.65%	3,850,439
Sep 9, 2026	45.61	45.96	44.47	44.51	44.51	-2.67%	3,766,125
Sep 8, 2026	47.71	47.80	45.57	45.73	45.73	-4.63%	3,525,634
Sep 4, 2026	46.55	48.24	46.06	47.95	47.95	3.05%	3,830,171
Sep 3, 2026	45.50	46.59	44.90	46.53	46.53	3.33%	3,519,611
Sep 2, 2026	45.01	46.00	44.85	45.03	45.03	0.40%	2,559,507
Sep 1, 2026	44.68	45.70	44.54	44.85	44.85	0.20%	4,036,961
Aug 31, 2026	45.64	45.82	44.52	44.76	44.76	-2.16%	25,128,304
Aug 28, 2026	45.90	46.09	44.88	45.75	45.75	0.68%	4,648,585
Aug 27, 2026	46.30	46.66	45.29	45.44	45.44	-1.79%	4,798,466
Aug 26, 2026	46.44	46.72	46.07	46.27	46.27	-0.77%	5,103,012
Aug 25, 2026	47.21	47.48	46.08	46.63	46.63	-1.50%	4,361,851
Aug 24, 2026	48.08	48.25	47.06	47.34	47.34	-1.95%	2,557,419
Aug 21, 2026	47.55	49.28	46.99	48.28	48.28	2.66%	3,375,909