5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+25.31%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $78.22 | $78.83 (0.78%) | $79.55 | $77.29 | 2.12 M | $17.14 B |
| 01/28/2026 | $77.97 | $77.81 (-0.21%) | $78.94 | $77.59 | 2.61 M | $16.92 B |
| 01/27/2026 | $78.26 | $78.01 (-0.32%) | $78.60 | $76.92 | 1.62 M | $16.96 B |
| 01/26/2026 | $76.46 | $77.04 (0.76%) | $77.12 | $75.98 | 1.28 M | $16.75 B |
| 01/23/2026 | $77.17 | $76.47 (-0.91%) | $77.89 | $76.04 | 1.51 M | $16.63 B |
| 01/22/2026 | $80.51 | $77.53 (-3.7%) | $81.78 | $77.37 | 1.96 M | $16.86 B |
| 01/21/2026 | $77.98 | $80.27 (2.94%) | $81.12 | $77.67 | 3.08 M | $17.45 B |
| 01/20/2026 | $77.27 | $77.17 (-0.13%) | $78.13 | $76.89 | 2.86 M | $16.78 B |
| 01/16/2026 | $82.64 | $78.61 (-4.88%) | $83.01 | $77.45 | 4.57 M | $17.09 B |
| 01/15/2026 | $84.21 | $82.61 (-1.9%) | $84.97 | $82.24 | 2.44 M | $17.96 B |
| 01/14/2026 | $88.50 | $82.93 (-6.29%) | $88.84 | $82.90 | 4.33 M | $18.03 B |
| 01/13/2026 | $88.10 | $88.25 (0.17%) | $88.93 | $86.97 | 1.99 M | $19.19 B |
| 01/12/2026 | $87.86 | $86.83 (-1.17%) | $88.02 | $86.71 | 3.31 M | $18.88 B |
| 01/09/2026 | $86.89 | $88.67 (2.05%) | $88.81 | $85.70 | 2.52 M | $19.28 B |
| 01/08/2026 | $83.56 | $86.45 (3.46%) | $87.44 | $83.54 | 2.77 M | $18.80 B |
| 01/07/2026 | $82.42 | $82.15 (-0.33%) | $82.95 | $81.35 | 1.87 M | $17.86 B |
| 01/06/2026 | $80.19 | $82.61 (3.02%) | $82.68 | $79.84 | 2.01 M | $17.96 B |
| 01/05/2026 | $78.26 | $80.52 (2.89%) | $80.80 | $78.17 | 1.69 M | $17.51 B |
| 01/02/2026 | $76.83 | $78.44 (2.1%) | $78.54 | $76.33 | 1.88 M | $17.05 B |
| 12/31/2025 | $76.74 | $76.09 (-0.85%) | $76.78 | $76.00 | 969.40 K | $16.54 B |
| 12/30/2025 | $76.66 | $76.90 (0.31%) | $77.05 | $76.34 | 1.05 M | $16.72 B |
| 12/29/2025 | $76.73 | $76.79 (0.08%) | $77.00 | $76.33 | 993.74 K | $16.69 B |
| 12/26/2025 | $76.76 | $76.91 (0.2%) | $77.01 | $76.24 | 896.80 K | $16.72 B |
| 12/24/2025 | $76.60 | $76.77 (0.22%) | $76.86 | $76.16 | 747.51 K | $16.69 B |
| 12/23/2025 | $77.04 | $76.36 (-0.88%) | $77.10 | $75.62 | 1.90 M | $16.60 B |
| 12/22/2025 | $78.29 | $77.20 (-1.39%) | $78.60 | $77.00 | 2.57 M | $16.78 B |
| 12/19/2025 | $77.94 | $78.29 (0.45%) | $78.99 | $77.23 | 5.78 M | $17.02 B |
| 12/18/2025 | $77.64 | $77.59 (-0.06%) | $78.90 | $76.92 | 2.45 M | $16.87 B |
| 12/17/2025 | $77.43 | $76.75 (-0.88%) | $77.51 | $75.94 | 2.08 M | $16.69 B |
| 12/16/2025 | $77.58 | $77.42 (-0.21%) | $77.94 | $76.56 | 2.37 M | $16.83 B |
| 12/15/2025 | $78.61 | $77.35 (-1.6%) | $79.00 | $76.89 | 2.01 M | $16.82 B |
| 12/12/2025 | $80.05 | $78.78 (-1.59%) | $80.63 | $78.43 | 1.22 M | $17.13 B |
| 12/11/2025 | $78.71 | $79.90 (1.51%) | $80.08 | $78.42 | 2.00 M | $17.37 B |
| 12/10/2025 | $76.44 | $78.55 (2.76%) | $78.66 | $76.05 | 2.03 M | $17.08 B |
| 12/09/2025 | $76.38 | $76.35 (-0.04%) | $77.48 | $76.29 | 1.62 M | $16.60 B |
| 12/08/2025 | $76.88 | $77.08 (0.26%) | $77.32 | $75.52 | 2.47 M | $16.76 B |
| 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 |
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.
