5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
-17.64%
3 MONTH PERFORMANCE
-15.40%
6 MONTH PERFORMANCE
-27.90%
YEAR-TO-DATE PERFORMANCE
-14.45%
1 YEAR PERFORMANCE
-25.36%
Aptiv PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $64.90 | $65.12 (0.34%) | $65.71 | $64.29 | 5.23 M | $15.33 B |
| 02/27/2025 | $65.55 | $65.32 (-0.35%) | $66.77 | $65.11 | 3.05 M | $15.38 B |
| 02/26/2025 | $66.88 | $66.22 (-0.99%) | $66.93 | $65.78 | 2.91 M | $15.59 B |
| 02/25/2025 | $66.97 | $66.65 (-0.48%) | $67.61 | $65.96 | 3.56 M | $15.69 B |
| 02/24/2025 | $67.38 | $66.79 (-0.88%) | $67.66 | $66.47 | 3.00 M | $15.73 B |
| 02/21/2025 | $67.67 | $66.68 (-1.46%) | $68.18 | $66.25 | 3.24 M | $15.70 B |
| 02/20/2025 | $67.04 | $67.62 (0.87%) | $67.97 | $66.76 | 2.62 M | $15.92 B |
| 02/19/2025 | $67.16 | $66.66 (-0.74%) | $67.50 | $66.32 | 1.83 M | $15.70 B |
| 02/18/2025 | $67.32 | $66.88 (-0.65%) | $67.39 | $66.09 | 2.89 M | $15.75 B |
| 02/14/2025 | $67.11 | $67.00 (-0.16%) | $67.40 | $66.08 | 2.12 M | $15.78 B |
| 02/13/2025 | $65.90 | $66.41 (0.77%) | $66.87 | $65.80 | 2.45 M | $15.64 B |
| 02/12/2025 | $64.24 | $65.45 (1.88%) | $65.95 | $63.91 | 2.59 M | $15.41 B |
| 02/11/2025 | $63.69 | $64.66 (1.52%) | $65.11 | $63.66 | 2.25 M | $15.22 B |
| 02/10/2025 | $65.13 | $63.98 (-1.77%) | $65.23 | $63.34 | 2.84 M | $15.06 B |
| 02/07/2025 | $65.00 | $64.10 (-1.38%) | $65.79 | $63.10 | 3.82 M | $15.09 B |
| 02/06/2025 | $65.00 | $63.48 (-2.34%) | $65.76 | $63.02 | 7.23 M | $14.95 B |
| 02/05/2025 | $61.33 | $61.27 (-0.1%) | $61.80 | $60.80 | 2.93 M | $14.43 B |
| 02/04/2025 | $61.50 | $61.40 (-0.16%) | $62.36 | $60.67 | 3.13 M | $14.46 B |
| 02/03/2025 | $56.77 | $60.68 (6.89%) | $61.12 | $56.22 | 6.10 M | $14.29 B |
| 01/31/2025 | $62.60 | $62.42 (-0.29%) | $63.76 | $61.62 | 4.08 M | $15.32 B |
| 01/30/2025 | $63.29 | $62.91 (-0.6%) | $64.05 | $62.56 | 3.09 M | $15.44 B |
| 01/29/2025 | $62.71 | $62.68 (-0.05%) | $63.09 | $62.28 | 2.19 M | $15.39 B |
| 01/28/2025 | $63.70 | $62.80 (-1.41%) | $64.32 | $62.34 | 3.49 M | $15.42 B |
| 01/27/2025 | $64.11 | $64.17 (0.09%) | $64.31 | $63.14 | 3.60 M | $15.75 B |
| 01/24/2025 | $64.13 | $63.43 (-1.09%) | $64.30 | $62.95 | 3.02 M | $15.57 B |
| 01/23/2025 | $63.10 | $63.92 (1.3%) | $64.65 | $62.95 | 3.46 M | $15.69 B |
| 01/22/2025 | $65.13 | $62.73 (-3.68%) | $65.56 | $62.72 | 5.61 M | $15.40 B |
| 01/21/2025 | $61.16 | $61.79 (1.03%) | $61.97 | $60.68 | 2.35 M | $15.17 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.
