Aptiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	73.35	74.40	72.45	74.29	74.29	-0.58%	2,727,372
Aug 13, 2025	71.88	74.76	71.58	74.72	74.72	4.21%	2,879,180
Aug 12, 2025	67.20	71.77	67.06	71.70	71.70	7.37%	4,128,122
Aug 11, 2025	67.42	68.15	66.60	66.78	66.78	-0.18%	2,344,048
Aug 8, 2025	65.66	67.08	65.41	66.90	66.90	1.67%	1,948,328
Aug 7, 2025	65.84	66.29	65.30	65.80	65.80	1.04%	3,082,704
Aug 6, 2025	65.83	66.08	64.81	65.12	65.12	0.52%	2,209,578
Aug 5, 2025	65.68	65.68	63.50	64.78	64.78	-0.12%	7,144,625
Aug 4, 2025	66.20	66.28	64.63	64.86	64.86	-1.20%	2,657,365
Aug 1, 2025	67.65	67.65	65.31	65.65	65.65	-4.36%	2,788,315
Jul 31, 2025	68.23	69.79	66.40	68.64	68.64	2.94%	3,932,597
Jul 30, 2025	68.59	68.69	66.25	66.68	66.68	-2.29%	4,595,872
Jul 29, 2025	70.04	70.37	68.19	68.24	68.24	-2.33%	2,638,610
Jul 28, 2025	70.72	70.98	69.69	69.87	69.87	-1.47%	2,013,592
Jul 25, 2025	70.77	71.22	69.81	70.91	70.91	0.64%	1,807,192
Jul 24, 2025	70.94	71.45	69.75	70.46	70.46	-2.02%	2,319,738
Jul 23, 2025	71.51	72.43	70.95	71.91	71.91	2.77%	2,083,509
Jul 22, 2025	69.05	70.20	68.30	69.97	69.97	1.41%	1,851,081
Jul 21, 2025	68.76	69.07	67.51	69.00	69.00	1.17%	1,894,132
Jul 18, 2025	70.29	70.45	67.95	68.20	68.20	-2.95%	2,481,534
Jul 17, 2025	69.91	70.54	69.35	70.27	70.27	0.20%	1,594,524
Jul 16, 2025	70.00	70.31	69.05	70.13	70.13	1.20%	1,834,734
Jul 15, 2025	70.67	70.78	69.18	69.30	69.30	-1.67%	1,468,268
Jul 14, 2025	69.97	71.42	69.35	70.48	70.48	1.73%	2,520,649
Jul 11, 2025	70.52	70.84	69.16	69.28	69.28	-1.84%	1,995,459
Jul 10, 2025	71.29	71.53	69.89	70.58	70.58	-0.48%	2,978,943
Jul 9, 2025	71.80	71.89	70.72	70.92	70.92	-0.76%	2,474,751
Jul 8, 2025	72.63	72.71	71.34	71.46	71.46	-0.79%	2,888,991
Jul 7, 2025	71.02	72.54	70.72	72.03	72.03	-0.73%	2,123,245
Jul 3, 2025	72.97	73.00	71.86	72.56	72.56	0.51%	1,048,551
Jul 2, 2025	71.95	72.83	71.42	72.19	72.19	0.73%	2,512,286
Jul 1, 2025	68.02	71.68	67.45	71.67	71.67	5.06%	2,385,533
Jun 30, 2025	68.68	68.77	67.83	68.22	68.22	-0.81%	2,017,239
Jun 27, 2025	68.10	69.49	67.89	68.78	68.78	1.24%	2,147,951
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