5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
+26.69%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
+11.77%
1 YEAR PERFORMANCE
-12.92%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $67.04 | $67.62 (0.87%) | $67.97 | $66.76 | 2.62 M | $15.92 B |
| 02/19/2025 | $67.16 | $66.66 (-0.74%) | $67.50 | $66.32 | 1.83 M | $15.70 B |
| 02/18/2025 | $67.32 | $66.88 (-0.65%) | $67.39 | $66.09 | 2.89 M | $15.75 B |
| 02/14/2025 | $67.11 | $67.00 (-0.16%) | $67.40 | $66.08 | 2.12 M | $15.78 B |
| 02/13/2025 | $65.90 | $66.41 (0.77%) | $66.87 | $65.80 | 2.45 M | $15.64 B |
| 02/12/2025 | $64.24 | $65.45 (1.88%) | $65.95 | $63.91 | 2.59 M | $15.41 B |
| 02/11/2025 | $63.69 | $64.66 (1.52%) | $65.11 | $63.66 | 2.25 M | $15.22 B |
| 02/10/2025 | $65.13 | $63.98 (-1.77%) | $65.23 | $63.34 | 2.84 M | $15.06 B |
| 02/07/2025 | $65.00 | $64.10 (-1.38%) | $65.79 | $63.10 | 3.82 M | $15.09 B |
| 02/06/2025 | $65.00 | $63.48 (-2.34%) | $65.76 | $63.02 | 7.23 M | $14.95 B |
| 02/05/2025 | $61.33 | $61.27 (-0.1%) | $61.80 | $60.80 | 2.93 M | $14.43 B |
| 02/04/2025 | $61.50 | $61.40 (-0.16%) | $62.36 | $60.67 | 3.13 M | $14.46 B |
| 02/03/2025 | $56.77 | $60.68 (6.89%) | $61.12 | $56.22 | 6.10 M | $14.29 B |
| 01/31/2025 | $62.60 | $62.42 (-0.29%) | $63.76 | $61.62 | 4.08 M | $15.32 B |
| 01/30/2025 | $63.29 | $62.91 (-0.6%) | $64.05 | $62.56 | 3.09 M | $15.44 B |
| 01/29/2025 | $62.71 | $62.68 (-0.05%) | $63.09 | $62.28 | 2.19 M | $15.39 B |
| 01/28/2025 | $63.70 | $62.80 (-1.41%) | $64.32 | $62.34 | 3.49 M | $15.42 B |
| 01/27/2025 | $64.11 | $64.17 (0.09%) | $64.31 | $63.14 | 3.60 M | $15.75 B |
| 01/24/2025 | $64.13 | $63.43 (-1.09%) | $64.30 | $62.95 | 3.02 M | $15.57 B |
| 01/23/2025 | $63.10 | $63.92 (1.3%) | $64.65 | $62.95 | 3.46 M | $15.69 B |
| 01/22/2025 | $65.13 | $62.73 (-3.68%) | $65.56 | $62.72 | 5.61 M | $15.40 B |
| 01/21/2025 | $61.16 | $61.79 (1.03%) | $61.97 | $60.68 | 2.35 M | $15.17 B |
| 01/17/2025 | $61.90 | $61.16 (-1.2%) | $62.09 | $61.01 | 2.92 M | $15.01 B |
| 01/16/2025 | $61.11 | $61.33 (0.36%) | $61.79 | $60.65 | 2.85 M | $15.06 B |
| 01/15/2025 | $62.95 | $60.89 (-3.27%) | $63.06 | $60.26 | 3.86 M | $14.95 B |
| 01/14/2025 | $61.32 | $61.47 (0.24%) | $61.51 | $60.66 | 2.19 M | $15.09 B |
| 01/13/2025 | $59.37 | $60.61 (2.09%) | $60.84 | $59.20 | 3.62 M | $14.88 B |
| 01/10/2025 | $60.00 | $59.35 (-1.08%) | $60.41 | $58.89 | 3.59 M | $14.57 B |
| 01/08/2025 | $61.00 | $60.80 (-0.33%) | $61.33 | $60.29 | 3.17 M | $14.93 B |
| 01/07/2025 | $62.27 | $61.82 (-0.72%) | $62.66 | $61.46 | 2.69 M | $15.18 B |
| 01/06/2025 | $61.76 | $61.38 (-0.62%) | $62.44 | $60.99 | 2.96 M | $15.07 B |
| 01/03/2025 | $60.21 | $60.53 (0.53%) | $60.63 | $59.19 | 2.81 M | $14.86 B |
| 01/02/2025 | $60.67 | $60.30 (-0.61%) | $61.27 | $60.12 | 2.93 M | $14.80 B |
| 12/31/2024 | $60.32 | $60.48 (0.27%) | $61.16 | $60.04 | 2.29 M | $14.85 B |
| 12/30/2024 | $59.78 | $60.11 (0.55%) | $60.75 | $59.31 | 3.19 M | $14.76 B |
| 12/27/2024 | $59.23 | $60.34 (1.87%) | $60.81 | $59.14 | 1.96 M | $14.81 B |
| 12/26/2024 | $59.26 | $60.07 (1.37%) | $60.65 | $59.26 | 3.00 M | $14.75 B |
| 12/24/2024 | $59.47 | $59.95 (0.81%) | $59.98 | $59.00 | 1.38 M | $14.72 B |
| 12/23/2024 | $58.48 | $59.47 (1.69%) | $59.59 | $58.10 | 3.10 M | $14.60 B |
| 12/20/2024 | $57.12 | $58.86 (3.05%) | $59.49 | $56.76 | 15.72 M | $14.45 B |
| 12/19/2024 | $57.07 | $57.01 (-0.11%) | $57.72 | $55.75 | 5.17 M | $13.99 B |
| 12/18/2024 | $59.06 | $56.65 (-4.08%) | $59.57 | $56.60 | 4.00 M | $13.91 B |
| 12/17/2024 | $57.60 | $57.86 (0.45%) | $58.49 | $57.44 | 4.39 M | $14.20 B |
| 12/16/2024 | $57.11 | $58.00 (1.56%) | $59.01 | $56.75 | 5.26 M | $14.24 B |
| 12/13/2024 | $58.34 | $57.97 (-0.63%) | $58.54 | $57.26 | 3.35 M | $14.23 B |
| 12/12/2024 | $58.69 | $58.54 (-0.26%) | $59.00 | $57.99 | 2.88 M | $14.37 B |
| 12/11/2024 | $57.91 | $58.89 (1.69%) | $59.02 | $57.33 | 4.00 M | $14.46 B |
| 12/10/2024 | $57.40 | $58.42 (1.78%) | $58.74 | $56.72 | 3.20 M | $14.34 B |
| 12/09/2024 | $57.10 | $57.40 (0.53%) | $59.03 | $56.70 | 4.94 M | $14.09 B |
| 12/06/2024 | $57.82 | $56.67 (-1.99%) | $58.47 | $55.82 | 3.61 M | $13.91 B |
| 12/05/2024 | $56.55 | $56.91 (0.64%) | $58.12 | $56.50 | 3.38 M | $13.97 B |
| 12/04/2024 | $56.40 | $56.41 (0.02%) | $56.95 | $56.02 | 2.89 M | $13.85 B |
| 12/03/2024 | $55.21 | $55.71 (0.91%) | $55.97 | $54.03 | 4.29 M | $13.68 B |
| 12/02/2024 | $56.02 | $56.07 (0.09%) | $56.39 | $55.05 | 3.07 M | $13.76 B |
| 11/29/2024 | $55.20 | $55.53 (0.6%) | $55.56 | $54.42 | 1.85 M | $13.63 B |
| 11/27/2024 | $55.75 | $55.52 (-0.41%) | $56.89 | $55.18 | 2.70 M | $13.63 B |
| 11/26/2024 | $55.48 | $55.28 (-0.36%) | $56.02 | $54.92 | 4.25 M | $13.57 B |
| 11/25/2024 | $55.59 | $57.13 (2.77%) | $57.80 | $55.45 | 6.42 M | $14.02 B |
| 11/22/2024 | $53.56 | $54.38 (1.53%) | $55.10 | $53.27 | 3.57 M | $13.35 B |
| 11/21/2024 | $52.49 | $53.36 (1.66%) | $53.51 | $52.05 | 3.05 M | $13.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
