Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.10	69.49	67.89	68.78	68.78	1.24%	2,130,046
Jun 26, 2025	67.41	69.04	67.35	67.94	67.94	0.79%	1,807,189
Jun 25, 2025	68.36	68.55	66.98	67.41	67.41	-1.52%	2,020,738
Jun 24, 2025	67.40	68.48	67.05	68.45	68.45	2.92%	3,698,592
Jun 23, 2025	65.97	66.71	65.03	66.51	66.51	-0.81%	2,513,874
Jun 20, 2025	68.24	68.44	66.34	67.05	67.05	-0.90%	6,297,119
Jun 18, 2025	67.59	68.36	67.45	67.66	67.66	0.09%	2,742,426
Jun 17, 2025	68.76	69.31	67.38	67.60	67.60	-2.28%	2,590,254
Jun 16, 2025	68.64	69.56	67.89	69.18	69.18	2.87%	2,158,762
Jun 13, 2025	68.84	69.31	66.55	67.25	67.25	-3.49%	2,105,373
Jun 12, 2025	69.00	70.11	68.56	69.68	69.68	-0.73%	1,616,717
Jun 11, 2025	70.80	71.23	69.95	70.19	70.19	-0.26%	2,599,149
Jun 10, 2025	67.82	70.53	67.30	70.37	70.37	4.73%	2,289,841
Jun 9, 2025	66.64	67.65	66.41	67.19	67.19	0.83%	1,132,098
Jun 6, 2025	66.32	66.87	66.03	66.64	66.64	1.77%	1,430,457
Jun 5, 2025	65.88	66.33	65.13	65.48	65.48	-0.61%	1,930,928
Jun 4, 2025	66.19	66.46	64.77	65.88	65.88	-1.51%	2,387,089
Jun 3, 2025	65.21	67.08	64.76	66.89	66.89	2.43%	1,725,960
Jun 2, 2025	66.20	66.67	64.63	65.30	65.30	-2.26%	1,927,433
May 30, 2025	67.23	67.66	66.45	66.81	66.81	-1.88%	3,737,739
May 29, 2025	68.44	68.49	67.67	68.09	68.09	0.56%	1,276,438
May 28, 2025	68.50	68.74	67.54	67.71	67.71	-1.01%	1,528,851
May 27, 2025	67.27	68.43	66.72	68.40	68.40	3.54%	2,199,136
May 23, 2025	64.75	66.44	64.13	66.06	66.06	-1.36%	1,530,815
May 22, 2025	66.91	67.48	66.46	66.97	66.97	0.01%	1,762,883
May 21, 2025	66.87	68.10	66.76	66.96	66.96	-0.79%	2,153,610
May 20, 2025	66.85	68.05	66.81	67.49	67.49	0.22%	1,420,893
May 19, 2025	66.70	67.76	66.70	67.34	67.34	-1.35%	1,820,628
May 16, 2025	68.19	68.36	67.60	68.26	68.26	0.23%	1,765,310
May 15, 2025	68.33	69.18	67.39	68.10	68.10	-1.90%	2,742,791
May 14, 2025	68.44	69.64	68.10	69.42	69.42	0.92%	3,315,209
May 13, 2025	66.98	68.98	66.69	68.79	68.79	2.78%	2,843,116
May 12, 2025	65.00	67.04	64.99	66.93	66.93	8.00%	4,057,926
May 9, 2025	61.72	62.52	61.51	61.97	61.97	1.41%	1,606,698
May 8, 2025	59.89	61.74	59.58	61.11	61.11	3.72%	1,955,560
May 7, 2025	58.65	59.44	58.23	58.92	58.92	1.25%	2,572,892
May 6, 2025	58.27	59.40	58.18	58.19	58.19	-1.00%	2,142,019
May 5, 2025	58.25	59.49	58.25	58.78	58.78	-0.32%	1,588,145
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