-
5 DAY PERFORMANCE
+3.85% -
1 MONTH PERFORMANCE
-21.11% -
3 MONTH PERFORMANCE
-21.58% -
6 MONTH PERFORMANCE
-32.73% -
YEAR-TO-DATE PERFORMANCE
-38.73% -
1 YEAR PERFORMANCE
-32.66%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $53.56 | $54.79 (2.3%) | $55.10 | $53.28 | 1.54 M | $13.40 B |
| 11/21/2024 | $52.49 | $53.36 (1.66%) | $53.51 | $52.05 | 3.04 M | $13.10 B |
| 11/20/2024 | $52.10 | $52.59 (0.94%) | $53.15 | $51.86 | 3.03 M | $12.91 B |
| 11/19/2024 | $51.73 | $52.11 (0.73%) | $52.80 | $51.47 | 3.58 M | $12.79 B |
| 11/18/2024 | $53.10 | $52.71 (-0.73%) | $53.50 | $52.17 | 5.19 M | $12.94 B |
| 11/15/2024 | $53.96 | $52.93 (-1.91%) | $54.19 | $52.14 | 7.78 M | $12.99 B |
| 11/14/2024 | $56.14 | $54.03 (-3.76%) | $56.48 | $54.01 | 4.15 M | $13.26 B |
| 11/13/2024 | $56.45 | $56.14 (-0.55%) | $56.99 | $55.62 | 2.60 M | $13.78 B |
| 11/12/2024 | $55.75 | $56.38 (1.13%) | $57.07 | $55.06 | 5.09 M | $13.84 B |
| 11/11/2024 | $57.09 | $55.93 (-2.03%) | $57.11 | $55.56 | 3.27 M | $13.73 B |
| 11/08/2024 | $55.42 | $56.25 (1.5%) | $56.78 | $54.58 | 4.56 M | $13.81 B |
| 11/07/2024 | $54.38 | $55.64 (2.32%) | $56.48 | $54.10 | 4.40 M | $13.66 B |
| 11/06/2024 | $55.89 | $53.83 (-3.69%) | $55.91 | $52.81 | 6.89 M | $13.21 B |
| 11/05/2024 | $55.54 | $55.24 (-0.54%) | $55.65 | $53.96 | 6.00 M | $13.56 B |
| 11/04/2024 | $56.59 | $55.93 (-1.17%) | $57.77 | $55.93 | 4.70 M | $13.73 B |
| 11/01/2024 | $57.49 | $56.37 (-1.95%) | $58.95 | $56.00 | 6.18 M | $13.84 B |
| 10/31/2024 | $62.43 | $56.83 (-8.97%) | $63.20 | $54.70 | 18.36 M | $13.95 B |
| 10/30/2024 | $68.63 | $69.07 (0.64%) | $70.00 | $68.26 | 3.01 M | $16.96 B |
| 10/29/2024 | $69.70 | $69.15 (-0.79%) | $70.00 | $68.83 | 3.09 M | $16.97 B |
| 10/28/2024 | $69.67 | $70.40 (1.05%) | $70.97 | $69.36 | 2.31 M | $17.28 B |
| 10/25/2024 | $69.11 | $69.31 (0.29%) | $70.00 | $68.55 | 2.38 M | $18.73 B |
| 10/24/2024 | $70.35 | $68.31 (-2.9%) | $71.39 | $67.50 | 3.19 M | $18.46 B |
| 10/23/2024 | $69.33 | $69.53 (0.29%) | $69.74 | $68.35 | 2.39 M | $18.79 B |
| 10/22/2024 | $70.00 | $69.68 (-0.46%) | $70.21 | $69.15 | 2.19 M | $18.83 B |
| 10/21/2024 | $72.46 | $70.10 (-3.26%) | $72.64 | $70.01 | 2.29 M | $18.94 B |
| 10/18/2024 | $72.80 | $71.76 (-1.43%) | $73.47 | $71.24 | 2.13 M | $19.39 B |
| 10/17/2024 | $70.04 | $69.90 (-0.2%) | $70.63 | $68.97 | 4.41 M | $18.89 B |
| 10/16/2024 | $70.66 | $70.36 (-0.42%) | $71.36 | $70.08 | 2.51 M | $19.01 B |
| 10/15/2024 | $70.44 | $70.00 (-0.62%) | $71.37 | $69.87 | 2.63 M | $18.91 B |
| 10/14/2024 | $71.15 | $71.09 (-0.08%) | $71.51 | $70.39 | 2.30 M | $19.21 B |
| 10/11/2024 | $70.44 | $71.29 (1.21%) | $71.49 | $70.38 | 1.75 M | $19.26 B |
| 10/10/2024 | $70.68 | $70.75 (0.1%) | $71.68 | $70.23 | 2.03 M | $19.12 B |
| 10/09/2024 | $69.54 | $71.36 (2.62%) | $71.39 | $69.22 | 2.67 M | $19.28 B |
| 10/08/2024 | $70.45 | $69.60 (-1.21%) | $70.82 | $68.88 | 2.14 M | $18.81 B |
| 10/07/2024 | $70.00 | $70.47 (0.67%) | $70.94 | $69.78 | 1.76 M | $19.04 B |
| 10/04/2024 | $70.25 | $70.33 (0.11%) | $70.67 | $69.71 | 1.92 M | $19.00 B |
| 10/03/2024 | $68.95 | $68.97 (0.03%) | $69.40 | $68.42 | 1.98 M | $18.64 B |
| 10/02/2024 | $70.84 | $70.05 (-1.12%) | $71.92 | $70.00 | 3.09 M | $18.93 B |
| 10/01/2024 | $71.72 | $70.52 (-1.67%) | $71.77 | $70.22 | 3.52 M | $19.05 B |
| 09/30/2024 | $71.61 | $72.01 (0.56%) | $72.82 | $71.29 | 3.18 M | $19.46 B |
| 09/27/2024 | $73.61 | $74.24 (0.86%) | $75.41 | $72.94 | 4.03 M | $20.06 B |
| 09/26/2024 | $71.78 | $72.31 (0.74%) | $72.57 | $70.96 | 3.38 M | $19.54 B |
| 09/25/2024 | $71.57 | $70.56 (-1.41%) | $71.89 | $70.29 | 2.80 M | $19.06 B |
| 09/24/2024 | $72.45 | $72.11 (-0.47%) | $73.43 | $71.58 | 1.99 M | $19.48 B |
| 09/23/2024 | $70.00 | $71.56 (2.23%) | $71.91 | $69.93 | 2.96 M | $19.33 B |
| 09/20/2024 | $70.81 | $69.84 (-1.37%) | $70.97 | $69.71 | 7.78 M | $18.87 B |
| 09/19/2024 | $71.77 | $70.52 (-1.74%) | $71.87 | $70.02 | 3.77 M | $19.05 B |
| 09/18/2024 | $70.43 | $69.67 (-1.08%) | $71.19 | $69.46 | 2.41 M | $18.82 B |
| 09/17/2024 | $69.64 | $70.22 (0.83%) | $71.46 | $69.35 | 4.57 M | $18.97 B |
| 09/16/2024 | $69.13 | $68.79 (-0.49%) | $69.58 | $67.84 | 2.82 M | $18.59 B |
| 09/13/2024 | $68.63 | $68.95 (0.47%) | $69.76 | $68.41 | 3.63 M | $18.63 B |
| 09/12/2024 | $65.40 | $67.00 (2.45%) | $67.53 | $65.31 | 3.80 M | $18.10 B |
| 09/11/2024 | $65.32 | $65.47 (0.23%) | $65.60 | $63.62 | 3.95 M | $17.69 B |
| 09/10/2024 | $67.05 | $65.38 (-2.49%) | $68.41 | $64.98 | 3.54 M | $17.67 B |
| 09/09/2024 | $68.41 | $69.08 (0.98%) | $69.98 | $68.19 | 3.11 M | $18.66 B |
| 09/06/2024 | $70.50 | $68.49 (-2.85%) | $71.80 | $68.42 | 2.74 M | $18.51 B |
| 09/05/2024 | $69.96 | $70.97 (1.44%) | $71.21 | $69.28 | 2.67 M | $19.18 B |
| 09/04/2024 | $70.01 | $69.46 (-0.79%) | $70.40 | $68.94 | 2.99 M | $18.77 B |
| 09/03/2024 | $70.71 | $70.11 (-0.85%) | $71.51 | $69.62 | 2.70 M | $18.94 B |
| 08/30/2024 | $71.53 | $71.53 (0%) | $71.60 | $70.53 | 2.71 M | $19.33 B |
| 08/29/2024 | $70.59 | $70.92 (0.47%) | $71.81 | $69.92 | 1.90 M | $19.16 B |
| 08/28/2024 | $70.48 | $70.02 (-0.65%) | $71.12 | $69.41 | 3.11 M | $18.92 B |
| 08/27/2024 | $71.89 | $70.83 (-1.47%) | $72.20 | $70.58 | 5.52 M | $19.14 B |
| 08/26/2024 | $72.70 | $72.09 (-0.84%) | $73.78 | $71.93 | 4.39 M | $19.48 B |
| 08/23/2024 | $70.77 | $72.29 (2.15%) | $72.71 | $70.51 | 2.68 M | $19.53 B |
| 08/22/2024 | $70.86 | $70.10 (-1.07%) | $71.17 | $70.03 | 1.92 M | $18.94 B |