5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
+17.33%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
+20.35%
YEAR-TO-DATE PERFORMANCE
+10.50%
1 YEAR PERFORMANCE
-19.73%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $62.87 | $63.23 (0.57%) | $63.63 | $62.79 | 3.78 M | $14.89 B |
| 03/13/2025 | $63.13 | $62.17 (-1.52%) | $64.21 | $62.06 | 3.97 M | $14.64 B |
| 03/12/2025 | $63.82 | $63.76 (-0.09%) | $64.40 | $62.42 | 3.05 M | $15.01 B |
| 03/11/2025 | $64.73 | $63.19 (-2.38%) | $65.20 | $62.89 | 4.42 M | $14.88 B |
| 03/10/2025 | $65.50 | $64.34 (-1.77%) | $66.54 | $64.03 | 4.23 M | $15.15 B |
| 03/07/2025 | $65.10 | $66.83 (2.66%) | $67.21 | $65.10 | 4.26 M | $15.74 B |
| 03/06/2025 | $64.72 | $65.14 (0.65%) | $65.73 | $64.39 | 3.26 M | $15.34 B |
| 03/05/2025 | $64.12 | $65.09 (1.51%) | $65.60 | $63.97 | 4.13 M | $15.33 B |
| 03/04/2025 | $62.91 | $62.80 (-0.17%) | $63.67 | $61.85 | 5.65 M | $14.79 B |
| 03/03/2025 | $65.84 | $64.01 (-2.78%) | $66.68 | $63.02 | 3.96 M | $15.07 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.
