Aptiv PLC (APTV) Charts

$69.18

$1.93 (2.87%)
Last update: 04:00 PM EST
Day's range
$67.89
Day's range
$69.55

5 DAY PERFORMANCE

-1.44%

1 MONTH PERFORMANCE

+1.35%

3 MONTH PERFORMANCE

+9.41%

6 MONTH PERFORMANCE

+19.28%

YEAR-TO-DATE PERFORMANCE

+14.38%

1 YEAR PERFORMANCE

-1.59%

Aptiv PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $68.64 $69.18 (0.79%) $69.56 $67.89 2.16 M $15.92 B
06/13/2025 $68.84 $67.25 (-2.31%) $69.31 $66.55 2.11 M $15.48 B
06/12/2025 $69.00 $69.68 (0.99%) $70.11 $68.56 1.62 M $16.04 B
06/11/2025 $70.80 $70.19 (-0.86%) $71.23 $69.95 2.60 M $16.15 B
06/10/2025 $67.82 $70.37 (3.76%) $70.53 $67.30 2.29 M $16.20 B
06/09/2025 $66.64 $67.19 (0.83%) $67.65 $66.41 1.13 M $15.46 B
06/06/2025 $66.32 $66.64 (0.48%) $66.87 $66.03 1.43 M $15.34 B
06/05/2025 $65.88 $65.48 (-0.61%) $66.33 $65.13 1.93 M $15.07 B
06/04/2025 $66.19 $65.88 (-0.47%) $66.46 $64.77 2.39 M $15.16 B
06/03/2025 $65.21 $66.89 (2.58%) $67.08 $64.76 1.73 M $15.40 B
06/02/2025 $66.20 $65.30 (-1.36%) $66.67 $64.63 1.93 M $15.03 B
05/30/2025 $67.23 $66.81 (-0.62%) $67.66 $66.45 3.74 M $15.38 B
05/29/2025 $68.44 $68.09 (-0.51%) $68.49 $67.67 1.28 M $15.67 B
05/28/2025 $68.50 $67.71 (-1.15%) $68.74 $67.54 1.53 M $15.58 B
05/27/2025 $67.27 $68.40 (1.68%) $68.43 $66.72 2.20 M $15.74 B
05/23/2025 $64.75 $66.06 (2.02%) $66.44 $64.13 1.53 M $15.20 B
05/22/2025 $66.91 $66.97 (0.09%) $67.48 $66.45 1.76 M $15.41 B
05/21/2025 $66.87 $66.96 (0.13%) $68.10 $66.76 2.15 M $15.41 B
05/20/2025 $66.85 $67.49 (0.96%) $68.05 $66.81 1.42 M $15.53 B
05/19/2025 $66.70 $67.34 (0.96%) $67.76 $66.70 1.82 M $15.50 B
05/16/2025 $68.19 $68.26 (0.1%) $68.36 $67.60 1.77 M $15.71 B
05/15/2025 $68.33 $68.10 (-0.34%) $69.18 $67.39 2.74 M $15.67 B
05/14/2025 $68.44 $69.42 (1.43%) $69.64 $68.10 3.32 M $15.98 B
05/13/2025 $66.98 $68.79 (2.7%) $68.98 $66.69 2.84 M $15.83 B
05/12/2025 $65.00 $66.93 (2.97%) $67.04 $64.99 4.06 M $15.40 B
05/09/2025 $61.72 $61.97 (0.41%) $62.52 $61.51 1.61 M $14.26 B
05/08/2025 $59.89 $61.11 (2.04%) $61.74 $59.58 1.96 M $14.07 B
05/07/2025 $58.65 $58.92 (0.46%) $59.44 $58.23 2.57 M $13.56 B
05/06/2025 $58.27 $58.19 (-0.14%) $59.40 $58.18 2.14 M $13.39 B
05/05/2025 $58.25 $58.78 (0.91%) $59.49 $58.25 1.59 M $13.53 B
05/02/2025 $58.77 $58.97 (0.34%) $59.62 $58.09 2.46 M $13.57 B
05/01/2025 $55.20 $56.96 (3.19%) $58.54 $55.01 3.56 M $13.11 B
04/30/2025 $56.11 $57.06 (1.69%) $57.23 $55.90 3.44 M $13.13 B
04/29/2025 $55.90 $57.65 (3.13%) $57.95 $55.75 1.87 M $13.27 B
04/28/2025 $56.00 $56.28 (0.5%) $57.08 $55.83 1.80 M $12.95 B
04/25/2025 $54.97 $55.93 (1.75%) $56.17 $54.51 1.45 M $13.17 B
04/24/2025 $54.15 $55.06 (1.68%) $55.65 $53.32 2.51 M $12.96 B
04/23/2025 $54.43 $53.31 (-2.06%) $55.49 $53.29 2.53 M $12.55 B
04/22/2025 $51.62 $52.28 (1.28%) $52.61 $51.60 1.55 M $12.31 B
04/21/2025 $51.49 $50.99 (-0.97%) $51.82 $50.06 1.72 M $12.01 B
04/17/2025 $51.07 $51.71 (1.25%) $52.27 $50.78 2.76 M $12.18 B
04/16/2025 $50.78 $50.71 (-0.14%) $53.11 $50.21 3.08 M $11.94 B
04/15/2025 $49.07 $50.74 (3.4%) $50.84 $48.90 2.92 M $11.95 B
04/14/2025 $48.88 $50.10 (2.5%) $50.52 $47.80 5.44 M $11.80 B
04/11/2025 $49.05 $47.92 (-2.3%) $49.25 $47.19 4.49 M $11.28 B
04/10/2025 $52.35 $49.42 (-5.6%) $52.84 $47.89 6.14 M $11.64 B
04/09/2025 $48.77 $54.42 (11.58%) $54.79 $47.78 7.43 M $12.81 B
04/08/2025 $53.43 $49.36 (-7.62%) $53.56 $48.34 4.56 M $11.62 B
04/07/2025 $51.08 $51.98 (1.76%) $55.06 $50.56 4.15 M $12.24 B
04/04/2025 $53.07 $53.00 (-0.13%) $53.77 $50.10 5.97 M $12.48 B
04/03/2025 $58.58 $55.39 (-5.45%) $59.30 $55.20 4.07 M $13.04 B
04/02/2025 $58.74 $60.78 (3.47%) $61.06 $58.27 2.25 M $14.31 B
04/01/2025 $59.56 $59.15 (-0.69%) $60.00 $58.18 3.34 M $13.93 B
03/31/2025 $59.72 $59.50 (-0.37%) $60.02 $58.86 4.01 M $14.01 B
03/28/2025 $62.14 $60.59 (-2.49%) $62.58 $60.20 4.53 M $14.27 B
03/27/2025 $63.90 $62.25 (-2.58%) $63.90 $61.64 6.75 M $14.66 B
03/26/2025 $64.31 $65.80 (2.32%) $65.83 $64.27 3.37 M $15.49 B
03/25/2025 $64.60 $64.49 (-0.17%) $64.71 $63.81 2.08 M $15.18 B
03/24/2025 $63.09 $63.91 (1.3%) $63.98 $62.49 3.77 M $15.05 B
03/21/2025 $61.72 $62.45 (1.18%) $62.60 $61.09 9.01 M $14.70 B
03/20/2025 $62.23 $62.48 (0.4%) $62.92 $62.20 2.68 M $14.71 B
03/19/2025 $63.14 $62.73 (-0.65%) $63.36 $62.28 3.60 M $14.77 B
03/18/2025 $62.80 $62.82 (0.03%) $63.15 $62.33 3.15 M $14.79 B
03/17/2025 $62.96 $62.65 (-0.49%) $64.00 $62.37 4.35 M $14.75 B