5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
+14.65%
YEAR-TO-DATE PERFORMANCE
+26.32%
1 YEAR PERFORMANCE
+34.82%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $76.60 | $76.37 (-0.3%) | $77.73 | $76.37 | 1.81 M | $16.60 B |
| 12/04/2025 | $77.88 | $76.44 (-1.85%) | $78.65 | $75.89 | 1.92 M | $16.62 B |
| 12/03/2025 | $77.38 | $78.09 (0.92%) | $78.66 | $77.33 | 1.75 M | $16.98 B |
| 12/02/2025 | $77.51 | $77.48 (-0.04%) | $77.86 | $76.77 | 2.71 M | $16.84 B |
| 12/01/2025 | $77.33 | $76.94 (-0.5%) | $78.31 | $76.79 | 2.18 M | $16.73 B |
| 11/28/2025 | $77.39 | $77.55 (0.21%) | $78.48 | $77.20 | 907.60 K | $16.86 B |
| 11/26/2025 | $76.00 | $76.83 (1.09%) | $77.42 | $75.64 | 1.46 M | $16.70 B |
| 11/25/2025 | $75.24 | $76.38 (1.52%) | $76.73 | $74.90 | 1.95 M | $16.61 B |
| 11/24/2025 | $74.70 | $74.85 (0.2%) | $75.39 | $74.08 | 3.08 M | $16.27 B |
| 11/21/2025 | $70.89 | $74.13 (4.57%) | $74.69 | $70.89 | 3.14 M | $16.12 B |
| 11/20/2025 | $73.05 | $70.28 (-3.79%) | $74.18 | $69.63 | 3.31 M | $15.28 B |
| 11/19/2025 | $75.81 | $72.36 (-4.55%) | $75.81 | $72.25 | 3.70 M | $15.73 B |
| 11/18/2025 | $76.01 | $75.77 (-0.32%) | $76.81 | $75.11 | 3.43 M | $16.47 B |
| 11/17/2025 | $78.26 | $76.85 (-1.8%) | $78.49 | $76.55 | 2.37 M | $16.71 B |
| 11/14/2025 | $79.64 | $78.91 (-0.92%) | $80.13 | $78.64 | 2.30 M | $17.16 B |
| 11/13/2025 | $82.72 | $81.05 (-2.02%) | $83.62 | $80.67 | 1.89 M | $17.62 B |
| 11/12/2025 | $81.82 | $82.74 (1.12%) | $83.58 | $81.76 | 1.83 M | $17.99 B |
| 11/11/2025 | $82.66 | $81.60 (-1.28%) | $83.41 | $81.53 | 1.93 M | $17.74 B |
| 11/10/2025 | $84.00 | $82.56 (-1.71%) | $84.26 | $82.46 | 1.98 M | $17.95 B |
| 11/07/2025 | $81.97 | $83.66 (2.06%) | $83.71 | $81.66 | 2.23 M | $18.19 B |
| 11/06/2025 | $83.11 | $82.10 (-1.22%) | $84.34 | $81.36 | 1.99 M | $17.85 B |
| 11/05/2025 | $80.82 | $83.61 (3.45%) | $83.79 | $80.50 | 3.22 M | $18.18 B |
| 11/04/2025 | $80.66 | $80.85 (0.24%) | $82.00 | $80.07 | 2.95 M | $17.58 B |
| 11/03/2025 | $80.86 | $81.77 (1.13%) | $83.07 | $80.32 | 4.01 M | $17.78 B |
| 10/31/2025 | $81.10 | $81.10 (0%) | $82.11 | $80.70 | 2.99 M | $17.63 B |
| 10/30/2025 | $81.35 | $82.12 (0.95%) | $84.40 | $80.67 | 2.92 M | $17.85 B |
| 10/29/2025 | $85.85 | $85.77 (-0.09%) | $87.40 | $85.48 | 2.74 M | $18.65 B |
| 10/28/2025 | $85.99 | $86.64 (0.76%) | $87.32 | $85.28 | 1.68 M | $18.84 B |
| 10/27/2025 | $86.86 | $86.11 (-0.86%) | $87.00 | $85.53 | 1.13 M | $18.72 B |
| 10/24/2025 | $85.99 | $86.19 (0.23%) | $86.49 | $85.37 | 1.20 M | $19.33 B |
| 10/23/2025 | $84.51 | $84.97 (0.54%) | $85.75 | $84.51 | 1.41 M | $19.06 B |
| 10/22/2025 | $85.21 | $84.48 (-0.86%) | $86.11 | $83.67 | 1.50 M | $18.95 B |
| 10/21/2025 | $83.91 | $85.59 (2%) | $86.67 | $83.29 | 1.90 M | $19.20 B |
| 10/20/2025 | $83.31 | $83.40 (0.11%) | $83.93 | $82.86 | 1.18 M | $18.71 B |
| 10/17/2025 | $82.92 | $82.76 (-0.19%) | $83.88 | $82.14 | 1.82 M | $18.56 B |
| 10/16/2025 | $83.94 | $83.49 (-0.54%) | $84.53 | $82.74 | 1.51 M | $18.73 B |
| 10/15/2025 | $83.20 | $83.64 (0.53%) | $84.06 | $82.73 | 1.51 M | $18.76 B |
| 10/14/2025 | $80.25 | $82.73 (3.09%) | $83.09 | $79.96 | 1.14 M | $18.56 B |
| 10/13/2025 | $81.52 | $81.70 (0.22%) | $82.30 | $81.19 | 1.38 M | $18.33 B |
| 10/10/2025 | $83.90 | $80.70 (-3.81%) | $84.44 | $80.61 | 1.69 M | $18.10 B |
| 10/09/2025 | $84.28 | $82.71 (-1.86%) | $84.28 | $82.01 | 2.53 M | $18.55 B |
| 10/08/2025 | $86.08 | $84.46 (-1.88%) | $86.08 | $84.11 | 1.75 M | $18.95 B |
| 10/07/2025 | $87.59 | $85.26 (-2.66%) | $87.62 | $84.68 | 2.24 M | $19.13 B |
| 10/06/2025 | $88.35 | $87.60 (-0.85%) | $88.80 | $87.38 | 1.72 M | $19.65 B |
| 10/03/2025 | $87.38 | $87.98 (0.69%) | $88.24 | $87.15 | 1.92 M | $19.74 B |
| 10/02/2025 | $87.50 | $87.36 (-0.16%) | $87.73 | $85.97 | 1.84 M | $19.60 B |
| 10/01/2025 | $86.03 | $87.10 (1.24%) | $87.67 | $85.88 | 1.91 M | $19.54 B |
| 09/30/2025 | $85.83 | $86.22 (0.45%) | $86.38 | $84.92 | 1.31 M | $19.34 B |
| 09/29/2025 | $87.00 | $85.77 (-1.41%) | $87.00 | $85.42 | 1.25 M | $19.24 B |
| 09/26/2025 | $84.87 | $86.22 (1.59%) | $86.33 | $84.70 | 1.26 M | $19.34 B |
| 09/25/2025 | $83.79 | $84.72 (1.11%) | $84.85 | $83.16 | 1.87 M | $19.00 B |
| 09/24/2025 | $84.82 | $85.04 (0.26%) | $85.73 | $84.23 | 2.19 M | $19.08 B |
| 09/23/2025 | $85.93 | $85.46 (-0.55%) | $86.50 | $85.15 | 2.12 M | $19.17 B |
| 09/22/2025 | $85.57 | $85.39 (-0.21%) | $86.12 | $84.99 | 1.99 M | $19.15 B |
| 09/19/2025 | $85.09 | $85.28 (0.22%) | $86.43 | $84.07 | 5.22 M | $19.13 B |
| 09/18/2025 | $83.21 | $85.37 (2.6%) | $85.57 | $82.51 | 2.14 M | $19.15 B |
| 09/17/2025 | $83.00 | $82.88 (-0.14%) | $84.65 | $81.90 | 1.79 M | $18.59 B |
| 09/16/2025 | $82.74 | $83.12 (0.46%) | $83.30 | $81.14 | 2.90 M | $18.65 B |
| 09/15/2025 | $82.95 | $82.80 (-0.18%) | $84.08 | $82.58 | 1.59 M | $18.57 B |
| 09/12/2025 | $84.72 | $82.79 (-2.28%) | $84.72 | $82.59 | 1.66 M | $18.57 B |
| 09/11/2025 | $82.50 | $83.72 (1.48%) | $84.47 | $82.20 | 2.40 M | $18.78 B |
| 09/10/2025 | $81.72 | $81.61 (-0.13%) | $82.11 | $80.46 | 2.74 M | $18.31 B |
| 09/09/2025 | $82.15 | $82.14 (-0.01%) | $82.74 | $80.78 | 1.66 M | $18.43 B |
| 09/08/2025 | $80.26 | $82.30 (2.54%) | $82.35 | $79.50 | 2.07 M | $18.46 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.
