Aptiv PLC APTV
NYSE · United States · Producer Manufacturing
$43.02-0.35 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.02 | -0.81% | $43.66 | $43.79 | $42.92 | 3.72M |
| 2026-09-29 | $43.37 | -0.62% | $43.88 | $43.99 | $42.92 | 2.69M |
| 2026-09-28 | $43.64 | -2.57% | $44.50 | $44.78 | $43.46 | 2.77M |
| 2026-09-25 | $44.79 | +2.78% | $44.00 | $45.07 | $43.54 | 3.14M |
| 2026-09-24 | $43.58 | -3.52% | $44.97 | $45.25 | $43.27 | 3.79M |
| 2026-09-23 | $45.17 | +1.26% | $44.23 | $45.38 | $43.88 | 3.12M |
| 2026-09-22 | $44.61 | +2.39% | $44.09 | $44.98 | $43.71 | 4.08M |
| 2026-09-21 | $43.57 | -0.05% | $44.05 | $44.35 | $43.31 | 2.78M |
| 2026-09-18 | $43.59 | -0.07% | $43.46 | $43.84 | $43.00 | 14.17M |
| 2026-09-17 | $43.62 | +0.65% | $44.23 | $44.23 | $43.32 | 4.33M |
| 2026-09-16 | $43.34 | -0.94% | $43.86 | $44.19 | $42.99 | 3.10M |
| 2026-09-15 | $43.75 | -2.32% | $44.16 | $44.36 | $43.55 | 3.70M |
| 2026-09-14 | $44.79 | -1.65% | $44.73 | $45.32 | $44.17 | 3.98M |
| 2026-09-11 | $45.54 | -0.33% | $46.27 | $46.55 | $45.26 | 2.41M |
| 2026-09-10 | $45.69 | +2.65% | $44.19 | $45.71 | $43.83 | 3.85M |
| 2026-09-09 | $44.51 | -2.67% | $45.61 | $45.96 | $44.47 | 3.80M |
| 2026-09-08 | $45.73 | -4.63% | $47.71 | $47.80 | $45.57 | 3.55M |
| 2026-09-04 | $47.95 | +3.05% | $46.55 | $48.24 | $46.06 | 3.87M |
| 2026-09-03 | $46.53 | +3.33% | $45.50 | $46.59 | $44.90 | 3.52M |
| 2026-09-02 | $45.03 | +0.40% | $45.01 | $46.00 | $44.85 | 2.56M |
| 2026-09-01 | $44.85 | +0.20% | $44.68 | $45.70 | $44.54 | 4.04M |
| 2026-08-31 | $44.76 | -2.16% | $45.64 | $45.82 | $44.52 | 25.13M |
| 2026-08-28 | $45.75 | +0.68% | $45.90 | $46.09 | $44.88 | 4.65M |
| 2026-08-27 | $45.44 | -1.79% | $46.30 | $46.66 | $45.29 | 4.80M |
| 2026-08-26 | $46.27 | -0.77% | $46.44 | $46.72 | $46.07 | 5.10M |
| 2026-08-25 | $46.63 | -1.50% | $47.21 | $47.48 | $46.08 | 4.36M |
| 2026-08-24 | $47.34 | -1.95% | $48.08 | $48.25 | $47.06 | 2.56M |
| 2026-08-21 | $48.28 | +2.66% | $47.55 | $49.28 | $46.99 | 3.38M |
| 2026-08-20 | $47.03 | -3.86% | $48.07 | $48.43 | $46.90 | 2.97M |
| 2026-08-19 | $48.92 | +0.66% | $48.67 | $49.56 | $48.51 | 2.46M |
| 2026-08-18 | $48.60 | -2.88% | $50.00 | $50.51 | $48.56 | 2.90M |
| 2026-08-17 | $50.04 | +0.97% | $49.33 | $50.12 | $48.92 | 4.00M |
| 2026-08-14 | $49.56 | +0.79% | $49.19 | $49.73 | $48.56 | 2.42M |
| 2026-08-13 | $49.17 | +1.42% | $49.25 | $49.45 | $48.10 | 4.51M |
| 2026-08-12 | $48.48 | -2.30% | $50.40 | $50.40 | $47.86 | 3.76M |
| 2026-08-11 | $49.62 | -0.38% | $49.63 | $50.51 | $49.50 | 3.62M |
| 2026-08-10 | $49.81 | +0.52% | $49.06 | $49.89 | $48.60 | 3.55M |
| 2026-08-07 | $49.55 | +7.02% | $47.55 | $49.56 | $47.14 | 5.96M |
| 2026-08-06 | $46.30 | -1.51% | $46.63 | $48.23 | $46.16 | 6.23M |
| 2026-08-05 | $47.01 | -1.49% | $47.49 | $47.66 | $46.42 | 9.11M |
| 2026-08-04 | $47.72 | -16.62% | $50.45 | $51.00 | $46.42 | 16.96M |
| 2026-08-03 | $57.23 | +1.35% | $57.00 | $57.78 | $56.22 | 4.69M |
| 2026-07-31 | $56.47 | -2.79% | $57.62 | $57.79 | $55.42 | 3.83M |
| 2026-07-30 | $58.09 | +0.21% | $58.25 | $58.72 | $56.46 | 2.38M |
| 2026-07-29 | $57.97 | -2.41% | $58.95 | $59.74 | $57.83 | 1.92M |
| 2026-07-28 | $59.40 | +3.39% | $57.48 | $59.60 | $57.48 | 2.18M |
| 2026-07-27 | $57.45 | +1.59% | $57.37 | $57.73 | $56.37 | 1.49M |
| 2026-07-24 | $56.55 | +0.80% | $56.26 | $57.23 | $56.25 | 1.98M |
| 2026-07-23 | $56.10 | -3.64% | $57.55 | $57.80 | $55.65 | 4.08M |
| 2026-07-22 | $58.22 | +0.54% | $57.81 | $58.73 | $57.81 | 1.35M |
| 2026-07-21 | $57.91 | +1.05% | $57.97 | $59.20 | $57.40 | 1.51M |
| 2026-07-20 | $57.31 | -0.28% | $57.62 | $58.07 | $56.51 | 2.34M |
| 2026-07-17 | $57.47 | -3.02% | $58.33 | $59.28 | $57.31 | 1.97M |
| 2026-07-16 | $59.26 | +0.51% | $58.44 | $59.61 | $58.44 | 2.37M |
| 2026-07-15 | $58.96 | +1.55% | $58.93 | $59.24 | $58.11 | 1.85M |
| 2026-07-14 | $58.06 | -1.98% | $59.65 | $60.00 | $57.71 | 1.98M |
| 2026-07-13 | $59.23 | -2.21% | $61.10 | $61.74 | $58.73 | 2.31M |
| 2026-07-10 | $60.57 | +1.19% | $60.24 | $61.37 | $60.05 | 1.82M |
| 2026-07-09 | $59.86 | +2.20% | $58.86 | $60.53 | $58.19 | 2.22M |
| 2026-07-08 | $58.57 | -0.48% | $57.75 | $58.81 | $56.51 | 3.14M |
| 2026-07-07 | $58.85 | -1.47% | $59.07 | $59.58 | $58.15 | 3.49M |
| 2026-07-06 | $59.73 | +1.43% | $59.35 | $60.25 | $58.80 | 2.33M |
| 2026-07-02 | $58.89 | -2.31% | $61.16 | $62.13 | $57.88 | 2.25M |
| 2026-07-01 | $60.28 | -1.79% | $60.54 | $62.97 | $60.19 | 3.16M |
| 2026-06-30 | $61.38 | +3.63% | $59.06 | $61.60 | $59.06 | 2.82M |
| 2026-06-29 | $59.23 | -1.81% | $60.49 | $60.53 | $58.34 | 2.62M |
| 2026-06-26 | $60.32 | -2.66% | $60.59 | $61.61 | $59.41 | 4.25M |
| 2026-06-25 | $61.97 | +2.57% | $61.29 | $62.17 | $60.68 | 2.49M |
| 2026-06-24 | $60.42 | -1.63% | $61.70 | $62.38 | $60.30 | 2.71M |
| 2026-06-23 | $61.42 | -3.38% | $62.27 | $62.85 | $61.39 | 2.61M |
| 2026-06-22 | $63.57 | -0.17% | $63.85 | $65.75 | $63.42 | 2.91M |
| 2026-06-18 | $63.68 | +1.29% | $63.77 | $64.86 | $62.93 | 5.46M |
| 2026-06-17 | $62.87 | -4.28% | $65.17 | $65.67 | $62.56 | 3.23M |
| 2026-06-16 | $65.68 | -1.41% | $66.66 | $67.07 | $65.43 | 2.59M |
| 2026-06-15 | $66.62 | -2.10% | $69.28 | $70.36 | $66.51 | 2.71M |
| 2026-06-12 | $68.05 | +0.13% | $68.86 | $69.60 | $67.74 | 1.97M |
| 2026-06-11 | $67.96 | +4.23% | $65.55 | $68.30 | $64.64 | 2.69M |
| 2026-06-10 | $65.20 | -4.79% | $67.40 | $68.52 | $65.13 | 2.68M |
| 2026-06-09 | $68.48 | -1.17% | $70.00 | $70.93 | $66.24 | 4.12M |
| 2026-06-08 | $69.29 | +1.01% | $69.01 | $70.73 | $68.53 | 2.73M |
| 2026-06-05 | $68.60 | -5.92% | $72.01 | $73.01 | $68.35 | 5.33M |
| 2026-06-04 | $72.92 | -5.08% | $76.31 | $76.50 | $72.17 | 6.39M |
| 2026-06-03 | $76.82 | +4.02% | $73.10 | $78.49 | $72.76 | 6.97M |
| 2026-06-02 | $73.85 | +7.65% | $69.00 | $74.30 | $68.84 | 6.76M |
| 2026-06-01 | $68.60 | +0.97% | $67.31 | $68.84 | $66.78 | 5.02M |
| 2026-05-29 | $67.94 | +6.71% | $63.73 | $68.18 | $63.21 | 8.57M |
| 2026-05-28 | $63.67 | +2.86% | $62.37 | $63.95 | $62.27 | 3.85M |
| 2026-05-27 | $61.90 | +5.34% | $59.59 | $62.17 | $59.59 | 3.62M |
| 2026-05-26 | $58.76 | +2.44% | $57.94 | $58.98 | $57.71 | 2.75M |
| 2026-05-22 | $57.36 | +2.70% | $56.32 | $57.73 | $55.87 | 2.83M |