5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
-18.70%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-32.72%
1 YEAR PERFORMANCE
-33.28%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |