Dark

APTV
Aptiv PLC
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

49.56USD+0.803%(+0.39)2,419,945

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:19:30 AM EDT

49.41USD+0.483%(+0.24)1,417

After-hours

Aug 14, 2026 4:10:30 PM EDT

49.56USD-0.010%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	49.1900	49.730000	48.5550	49.5600	+0.793%	2,419,945	0.000%
2026-08-13	49.2500	49.450000	48.1000	49.1700	+1.423%	4,509,456	+0.793%
2026-08-12	50.4000	50.400000	47.8550	48.4800	-2.297%	3,757,689	+2.228%
2026-08-11	49.6300	50.510000	49.5000	49.6200	-0.381%	3,622,991	-0.121%
2026-08-10	49.0600	49.890000	48.6000	49.8100	+0.525%	3,550,428	-0.502%
2026-08-07	47.5500	49.560000	47.1400	49.5500	+7.019%	5,964,089	+0.020%
2026-08-06	46.6300	48.225000	46.1600	46.3000	-1.510%	6,225,457	+7.041%
2026-08-05	47.4900	47.660000	46.4200	47.0100	-1.488%	9,112,488	+5.424%
2026-08-04	50.4500	51.000000	46.4150	47.7200	-16.617%	16,956,567	+3.856%
2026-08-03	57.0000	57.780000	56.2200	57.2300	+1.346%	4,690,875	-13.402%
2026-07-31	57.6200	57.785000	55.4200	56.4700	-2.789%	3,831,012	-12.237%
2026-07-30	58.2500	58.715000	56.4600	58.0900	+0.207%	2,384,840	-14.684%
2026-07-29	58.9500	59.740000	57.8300	57.9700	-2.407%	1,923,011	-14.508%
2026-07-28	57.4800	59.600000	57.4800	59.4000	+3.394%	2,181,770	-16.566%
2026-07-27	57.3700	57.730000	56.3700	57.4500	+1.592%	1,491,878	-13.734%
2026-07-24	56.2600	57.230000	56.2500	56.5500	+0.802%	1,977,121	-12.361%
2026-07-23	57.5500	57.800000	55.6500	56.1000	-3.641%	4,077,468	-11.658%
2026-07-22	57.8100	58.730000	57.8100	58.2200	+0.535%	1,348,016	-14.875%
2026-07-21	57.9700	59.200000	57.4008	57.9100	+1.047%	1,513,119	-14.419%
2026-07-20	57.6200	58.070000	56.5100	57.3100	-0.278%	2,337,455	-13.523%
2026-07-17	58.3300	59.280000	57.3100	57.4700	-3.021%	1,969,525	-13.764%
2026-07-16	58.4400	59.609900	58.4400	59.2600	+0.509%	2,373,138	-16.369%
2026-07-15	58.9300	59.240000	58.1100	58.9600	+1.550%	1,848,605	-15.943%
2026-07-14	59.6500	60.000000	57.7100	58.0600	-1.975%	1,984,294	-14.640%
2026-07-13	61.1000	61.740000	58.7300	59.2300	-2.212%	2,313,858	-16.326%
2026-07-10	60.2400	61.370000	60.0500	60.5700	+1.186%	1,816,611	-18.177%
2026-07-09	58.8600	60.529700	58.1900	59.8600	+2.202%	2,219,346	-17.207%
2026-07-08	57.7500	58.805000	56.5101	58.5700	-0.476%	3,138,496	-15.383%
2026-07-07	59.0700	59.580000	58.1500	58.8500	-1.473%	3,490,278	-15.786%
2026-07-06	59.3500	60.250000	58.7950	59.7300	+1.426%	2,332,892	-17.027%
2026-07-02	61.1600	62.130000	57.8800	58.8900	-2.306%	2,246,398	-15.843%
2026-07-01	60.5400	62.970000	60.1900	60.2800	-1.792%	3,158,743	-17.784%
2026-06-30	59.0600	61.600000	59.0600	61.3800	+3.630%	2,822,887	-19.257%
2026-06-29	60.4850	60.530000	58.3400	59.2300	-1.807%	2,624,205	-16.326%
2026-06-26	60.5900	61.610000	59.4100	60.3200	-2.663%	4,246,915	-17.838%
2026-06-25	61.2900	62.170000	60.6800	61.9700	+2.565%	2,494,316	-20.026%
2026-06-24	61.7000	62.380000	60.3000	60.4200	-1.628%	2,709,538	-17.974%
2026-06-23	62.2700	62.850000	61.3900	61.4200	-3.382%	2,614,944	-19.310%
2026-06-22	63.8500	65.750000	63.4200	63.5700	-0.173%	2,913,906	-22.039%
2026-06-18	63.7700	64.860000	62.9300	63.6800	+1.288%	5,457,089	-22.173%
2026-06-17	65.1700	65.670000	62.5550	62.8700	-4.278%	3,227,173	-21.171%
2026-06-16	66.6600	67.070000	65.4300	65.6800	-1.411%	2,588,440	-24.543%
2026-06-15	69.2800	70.361749	66.5100	66.6200	-2.101%	2,707,778	-25.608%
2026-06-12	68.8600	69.599900	67.7375	68.0500	+0.132%	1,965,879	-27.171%
2026-06-11	65.5500	68.300000	64.6400	67.9600	+4.233%	2,691,363	-27.075%
2026-06-10	67.4000	68.520000	65.1300	65.2000	-4.790%	2,676,603	-23.988%
2026-06-09	70.0000	70.930000	66.2400	68.4800	-1.169%	4,118,632	-27.629%
2026-06-08	69.0100	70.730000	68.5300	69.2900	+1.006%	2,731,515	-28.475%
2026-06-05	72.0100	73.010000	68.3450	68.6000	-5.924%	5,326,119	-27.755%
2026-06-04	76.3100	76.500000	72.1650	72.9200	-5.077%	6,390,533	-32.035%
2026-06-03	73.1000	78.490000	72.7600	76.8200	+4.022%	6,969,364	-35.486%
2026-06-02	69.0000	74.300000	68.8400	73.8500	+7.653%	6,761,326	-32.891%
2026-06-01	67.3100	68.835000	66.7750	68.6000	+0.971%	5,021,874	-27.755%
2026-05-29	63.7300	68.175000	63.2069	67.9400	+6.706%	8,572,819	-27.053%
2026-05-28	62.3700	63.950000	62.2725	63.6700	+2.859%	3,850,715	-22.161%
2026-05-27	59.5900	62.170000	59.5900	61.9000	+5.344%	3,622,756	-19.935%
2026-05-26	57.9400	58.980000	57.7050	58.7600	+2.441%	2,752,465	-15.657%
2026-05-22	56.3200	57.730000	55.8700	57.3600	+2.704%	2,833,468	-13.598%
2026-05-21	53.7000	56.100000	53.5800	55.8500	+2.346%	2,448,499	-11.262%
2026-05-20	53.0800	54.650000	52.2700	54.5700	+3.804%	2,597,882	-9.181%
2026-05-19	52.2800	53.780000	51.6800	52.5700	-0.830%	4,442,799	-5.726%
2026-05-18	54.2100	55.020000	52.9415	53.0100	-2.448%	2,894,536	-6.508%
2026-05-15	56.7400	56.985000	54.3000	54.3400	-5.594%	4,684,244	-8.796%
2026-05-14	55.0500	57.780000	54.8275	57.5600	+6.180%	4,034,872	-13.899%
2026-05-13	55.4300	56.475000	53.9900	54.2100	-1.347%	4,280,147	-8.578%
2026-05-12	55.7100	56.440000	54.8300	54.9500	-0.830%	2,750,167	-9.809%
2026-05-11	57.1400	57.599900	55.3900	55.4100	-4.367%	3,798,157	-10.558%
2026-05-08	57.9300	58.270000	57.0100	57.9400	+1.453%	5,007,548	-14.463%
2026-05-07	57.1600	58.050000	56.7600	57.1100	+0.546%	4,418,405	-13.220%
2026-05-06	55.4600	57.710000	55.4600	56.8000	+3.593%	4,980,228	-12.746%
2026-05-05	58.1100	59.280000	52.3801	54.8300	-7.895%	10,166,406	-9.612%
2026-05-04	60.1300	60.840000	59.2350	59.5300	-1.587%	3,085,583	-16.748%
2026-05-01	60.2900	61.030000	59.6600	60.4900	+0.382%	2,473,685	-18.069%
2026-04-30	58.6100	60.490000	58.5200	60.2600	+3.309%	2,290,004	-17.756%
2026-04-29	58.8300	59.140000	58.2600	58.3300	-1.336%	2,344,625	-15.035%
2026-04-28	59.9500	60.190000	58.7300	59.1200	-1.581%	2,664,553	-16.171%
2026-04-27	60.0300	60.890000	59.7400	60.0700	-0.050%	2,199,873	-17.496%
2026-04-24	60.4400	61.095000	59.6500	60.1000	-0.513%	1,762,460	-17.537%
2026-04-23	60.4800	61.060000	59.4300	60.4100	-0.739%	1,942,813	-17.961%
2026-04-22	61.1800	61.670000	60.0300	60.8600	+0.099%	2,658,473	-18.567%
2026-04-21	61.0200	62.430000	60.6800	60.8000	-0.049%	2,189,353	-18.487%
2026-04-20	59.2400	60.885000	59.2300	60.8300	+2.030%	2,003,194	-18.527%
2026-04-17	59.4500	61.620000	59.4500	59.6200	+3.651%	3,501,103	-16.874%
2026-04-16	58.6100	59.220000	56.5600	57.5200	-1.608%	4,062,981	-13.839%
2026-04-15	58.9200	59.470000	57.5400	58.4600	-1.033%	2,383,238	-15.224%
2026-04-14	59.8300	60.595000	59.0100	59.0700	-0.489%	2,919,987	-16.100%
2026-04-13	58.9400	59.650000	58.2800	59.3600	-0.486%	2,606,232	-16.509%
2026-04-10	60.5700	61.010000	59.4800	59.6500	-0.782%	2,365,314	-16.915%
2026-04-09	60.3500	60.880000	59.2600	60.1200	-1.004%	2,679,143	-17.565%
2026-04-08	61.4200	62.590000	60.2700	60.7300	+4.311%	3,082,316	-18.393%
2026-04-07	59.8400	60.030000	57.7600	58.2200	-3.545%	3,040,181	-14.875%
2026-04-06	60.6400	60.945000	59.7400	60.3600	-1.033%	1,758,868	-17.893%
2026-04-02	60.8000	62.170000	59.1600	60.9900	-1.772%	4,050,236	-18.741%
2026-04-01	60.1600	62.340000	59.6600	62.0900	-10.585%	4,785,300	-20.180%
2026-03-31	67.7200	70.235000	67.2750	69.4400	+4.202%	2,324,296	-28.629%
2026-03-30	67.9600	67.960000	65.6250	66.6400	-0.597%	2,587,527	-25.630%
2026-03-27	69.9300	70.290000	66.9600	67.0400	-5.511%	2,758,503	-26.074%
2026-03-26	70.0400	71.690000	70.0000	70.9500	+0.085%	1,659,038	-30.148%
2026-03-25	71.1500	72.180000	70.5500	70.8900	-0.042%	1,937,580	-30.089%
2026-03-24	70.0900	72.140000	70.0300	70.9200	-0.085%	2,135,254	-30.118%
2026-03-23	70.2400	71.370000	69.5073	70.9800	+4.229%	1,886,901	-30.178%
2026-03-20	69.0800	69.240000	67.4800	68.1000	-1.547%	7,501,932	-27.225%
2026-03-19	69.0300	70.000000	68.3000	69.1700	-1.369%	2,489,279	-28.350%
2026-03-18	70.6600	71.920000	70.0600	70.1300	-2.624%	1,873,454	-29.331%
2026-03-17	72.4700	73.040000	71.3400	72.0200	+0.629%	2,011,885	-31.186%
2026-03-16	70.7600	72.430000	70.4850	71.5700	+1.518%	2,685,222	-30.753%
2026-03-13	70.7400	71.190000	69.8600	70.5000	+0.614%	2,163,834	-29.702%
2026-03-12	70.7000	71.470000	69.2700	70.0700	-0.356%	2,914,457	-29.271%
2026-03-11	71.5000	72.950000	70.1000	70.3200	-2.401%	2,240,694	-29.522%
2026-03-10	73.1900	73.190000	71.6800	72.0500	-1.098%	2,345,615	-31.214%
2026-03-09	71.0000	73.300000	69.7300	72.8500	+0.206%	2,812,128	-31.970%
2026-03-06	72.1800	73.307000	70.4750	72.7000	+0.679%	2,378,193	-31.829%
2026-03-05	72.7900	73.740000	71.3000	72.2100	-1.608%	2,119,182	-31.367%
2026-03-04	72.1400	73.770000	71.7600	73.3900	+2.787%	2,727,391	-32.470%
2026-03-03	70.0800	71.650000	69.1200	71.4000	-1.476%	2,087,988	-30.588%
2026-03-02	71.8700	73.035000	70.6100	72.4700	-1.455%	1,998,739	-31.613%
2026-02-27	75.7600	76.070000	73.3100	73.5400	-4.543%	3,472,027	-32.608%
2026-02-26	77.0700	78.283700	75.5000	77.0400	+0.785%	1,810,506	-35.670%
2026-02-25	77.9000	78.120000	75.8900	76.4400	-1.609%	1,406,493	-35.165%
2026-02-24	77.2700	79.260000	76.3900	77.6900	+1.067%	2,193,043	-36.208%
2026-02-23	79.1000	79.190000	76.4600	76.8700	-3.393%	1,810,123	-35.528%
2026-02-20	80.3800	80.820000	78.8100	79.5700	-1.106%	1,826,383	-37.715%
2026-02-19	82.4000	82.400000	79.2200	80.4600	-3.997%	1,388,145	-38.404%
2026-02-18	82.6900	84.330000	82.3800	83.8100	+1.256%	1,315,357	-40.866%
2026-02-17	84.9900	85.750000	81.6630	82.7700	-2.852%	1,723,032	-40.123%
2026-02-13	83.1300	85.820000	82.9650	85.2000	+2.651%	2,458,920	-41.831%
2026-02-12	84.3700	86.470000	82.3000	83.0000	-0.907%	2,670,710	-40.289%
2026-02-11	85.4800	86.795000	82.7600	83.7600	-1.632%	2,603,721	-40.831%
2026-02-10	83.4300	85.330000	83.3700	85.1500	+2.135%	1,650,020	-41.797%
2026-02-09	82.3800	84.270000	82.1200	83.3700	+1.202%	1,819,266	-40.554%
2026-02-06	80.2900	82.520000	79.9100	82.3800	+3.337%	1,069,205	-39.840%
2026-02-05	80.8700	81.410000	79.5100	79.7200	-1.592%	1,910,493	-37.832%
2026-02-04	79.5000	83.080000	78.8301	81.0100	+3.593%	2,439,911	-38.822%
2026-02-03	79.5300	80.980000	76.9300	78.2000	+0.282%	4,161,662	-36.624%
2026-02-02	74.6100	79.000000	74.6100	77.9800	+2.944%	3,325,301	-36.445%
2026-01-30	76.4600	76.910000	74.6200	75.7500	-3.907%	3,350,513	-34.574%
2026-01-29	78.2200	79.550000	77.2900	78.8300	+1.311%	2,116,752	-37.131%
2026-01-28	77.9700	78.940000	77.5900	77.8100	-0.256%	2,606,058	-36.306%
2026-01-27	78.2600	78.600000	76.9175	78.0100	+1.259%	1,615,565	-36.470%
2026-01-26	76.4600	77.120000	75.9800	77.0400	+0.745%	1,273,783	-35.670%
2026-01-23	77.1700	77.890000	76.0400	76.4700	-1.367%	1,507,858	-35.190%
2026-01-22	80.5100	81.780000	77.3700	77.5300	-3.413%	1,957,335	-36.076%
2026-01-21	77.9800	81.120000	77.6700	80.2700	+4.017%	3,075,721	-38.258%
2026-01-20	77.2700	78.130000	76.8900	77.1700	-1.832%	2,859,723	-35.778%
2026-01-16	82.6400	83.010000	77.4500	78.6100	-4.842%	4,573,075	-36.955%
2026-01-15	84.2100	84.970000	82.2400	82.6100	-0.386%	2,435,354	-40.007%
2026-01-14	88.5000	88.835000	82.9000	82.9300	-6.028%	4,331,913	-40.239%
2026-01-13	88.1000	88.930000	86.9700	88.2500	+1.635%	1,989,766	-43.841%
2026-01-12	87.8600	88.020000	86.7100	86.8300	-2.075%	3,305,267	-42.923%
2026-01-09	86.8900	88.810000	85.7000	88.6700	+2.568%	2,475,758	-44.107%
2026-01-08	83.5600	87.440000	83.5400	86.4500	+5.234%	2,765,027	-42.672%
2026-01-07	82.4200	82.950000	81.3500	82.1500	-0.557%	1,874,821	-39.671%
2026-01-06	80.1900	82.680000	79.8390	82.6100	+2.596%	2,008,350	-40.007%
2026-01-05	78.2600	80.800000	78.1700	80.5200	+2.652%	1,691,371	-38.450%
2026-01-02	76.8300	78.540000	76.3300	78.4400	+3.088%	1,877,753	-36.818%
2025-12-31	76.7400	76.780000	76.0000	76.0900	-1.053%	969,377	-34.867%
2025-12-30	76.6600	77.045000	76.3400	76.9000	+0.143%	1,051,091	-35.553%
2025-12-29	76.7300	77.000000	76.3300	76.7900	-0.156%	993,743	-35.460%
2025-12-26	76.7600	77.005000	76.2400	76.9100	+0.182%	896,779	-35.561%
2025-12-24	76.6000	76.860000	76.1600	76.7700	+0.537%	747,505	-35.444%
2025-12-23	77.0400	77.100000	75.6200	76.3600	-1.088%	1,899,446	-35.097%
2025-12-22	78.2900	78.600000	77.0000	77.2000	-1.392%	2,568,006	-35.803%
2025-12-19	77.9400	78.990000	77.2300	78.2900	+0.902%	5,779,402	-36.697%
2025-12-18	77.6400	78.900000	76.9150	77.5900	+1.094%	2,453,673	-36.126%
2025-12-17	77.4300	77.510000	75.9400	76.7500	-0.865%	2,079,290	-35.427%
2025-12-16	77.5800	77.940000	76.5600	77.4200	+0.090%	2,372,007	-35.986%
2025-12-15	78.6100	79.000000	76.8900	77.3500	-1.815%	2,007,218	-35.928%
2025-12-12	80.0500	80.630000	78.4300	78.7800	-1.402%	1,215,845	-37.091%
2025-12-11	78.7100	80.080000	78.4200	79.9000	+1.719%	2,002,462	-37.972%
2025-12-10	76.4400	78.660000	76.0500	78.5500	+2.881%	2,030,382	-36.906%
2025-12-09	76.3800	77.480000	76.2850	76.3500	-0.947%	1,616,699	-35.088%
2025-12-08	76.8800	77.320000	75.5174	77.0800	+0.930%	2,474,149	-35.703%
2025-12-05	76.6000	77.730000	76.3700	76.3700	-0.092%	1,809,042	-35.105%
2025-12-04	77.8800	78.650000	75.8901	76.4400	-2.113%	1,922,614	-35.165%
2025-12-03	77.3800	78.660000	77.3350	78.0900	+0.787%	1,746,312	-36.535%
2025-12-02	77.5100	77.855000	76.7700	77.4800	+0.702%	2,707,554	-36.035%
2025-12-01	77.3300	78.310000	76.7900	76.9400	-0.787%	2,182,195	-35.586%
2025-11-28	77.3900	78.480000	77.2000	77.5500	+0.937%	907,554	-36.093%
2025-11-26	76.0000	77.420000	75.6400	76.8300	+0.589%	1,455,879	-35.494%
2025-11-25	75.2400	76.730000	74.9000	76.3800	+2.044%	1,953,697	-35.114%
2025-11-24	74.7000	75.385000	74.0800	74.8500	+0.971%	3,084,781	-33.788%
2025-11-21	70.8900	74.690000	70.8900	74.1300	+5.478%	3,136,727	-33.144%
2025-11-20	73.0500	74.180000	69.6305	70.2800	-2.875%	3,310,636	-29.482%
2025-11-19	75.8100	75.810000	72.2500	72.3600	-4.500%	3,703,783	-31.509%
2025-11-18	76.0100	76.810000	75.1100	75.7700	-1.405%	3,433,942	-34.592%
2025-11-17	78.2600	78.490000	76.5500	76.8500	-2.611%	2,371,483	-35.511%
2025-11-14	79.6400	80.130000	78.6400	78.9100	-2.640%	2,296,517	-37.194%
2025-11-13	82.7200	83.620000	80.6700	81.0500	-2.043%	1,890,496	-38.853%
2025-11-12	81.8200	83.580000	81.7600	82.7400	+1.397%	1,828,279	-40.102%
2025-11-11	82.6600	83.410000	81.5305	81.6000	-1.163%	1,933,071	-39.265%
2025-11-10	84.0000	84.260000	82.4600	82.5600	-1.315%	1,979,240	-39.971%
2025-11-07	81.9700	83.710000	81.6550	83.6600	+1.900%	2,230,883	-40.760%
2025-11-06	83.1100	84.340000	81.3600	82.1000	-1.806%	1,994,913	-39.635%
2025-11-05	80.8200	83.790000	80.5000	83.6100	+3.414%	3,217,315	-40.725%
2025-11-04	80.6600	82.000000	80.0701	80.8500	-1.125%	2,950,756	-38.701%
2025-11-03	80.8600	83.070000	80.3201	81.7700	+0.826%	4,010,352	-39.391%
2025-10-31	81.1000	82.110000	80.7000	81.1000	-1.242%	2,988,791	-38.890%
2025-10-30	81.3500	84.400000	80.6700	82.1200	-4.256%	2,916,526	-39.649%
2025-10-29	85.8500	87.395000	85.4800	85.7700	-1.004%	2,739,621	-42.218%
2025-10-28	85.9900	87.320000	85.2750	86.6400	+0.615%	1,680,903	-42.798%
2025-10-27	86.8600	87.000000	85.5300	86.1100	-0.093%	1,130,430	-42.446%
2025-10-24	85.9900	86.490000	85.3700	86.1900	+1.436%	1,195,748	-42.499%
2025-10-23	84.5100	85.749000	84.5100	84.9700	+0.580%	1,410,697	-41.674%
2025-10-22	85.2100	86.110000	83.6700	84.4800	-1.297%	1,503,667	-41.335%
2025-10-21	83.9100	86.670000	83.2900	85.5900	+2.626%	1,900,074	-42.096%
2025-10-20	83.3100	83.930000	82.8600	83.4000	+0.773%	1,177,063	-40.576%
2025-10-17	82.9200	83.880000	82.1400	82.7600	-0.874%	1,815,392	-40.116%
2025-10-16	83.9400	84.530000	82.7400	83.4900	-0.179%	1,513,253	-40.640%
2025-10-15	83.2000	84.060000	82.7300	83.6400	+1.100%	1,505,571	-40.746%
2025-10-14	80.2500	83.090000	79.9624	82.7300	+1.261%	1,140,849	-40.094%
2025-10-13	81.5200	82.300000	81.1900	81.7000	+1.239%	1,380,102	-39.339%
2025-10-10	83.9000	84.442000	80.6100	80.7000	-2.430%	1,689,849	-38.587%
2025-10-09	84.2800	84.280000	82.0100	82.7100	-2.072%	2,528,515	-40.080%
2025-10-08	86.0800	86.080000	84.1050	84.4600	-0.938%	1,750,929	-41.321%
2025-10-07	87.5900	87.620000	84.6800	85.2600	-2.671%	2,243,737	-41.872%
2025-10-06	88.3500	88.800000	87.3800	87.6000	-0.432%	1,719,396	-43.425%
2025-10-03	87.3800	88.240000	87.1500	87.9800	+0.710%	1,918,427	-43.669%
2025-10-02	87.5000	87.730000	85.9700	87.3600	+0.299%	1,842,702	-43.269%
2025-10-01	86.0300	87.670000	85.8800	87.1000	+1.021%	1,912,899	-43.100%
2025-09-30	85.8300	86.380000	84.9150	86.2200	+0.525%	1,306,242	-42.519%
2025-09-29	87.0000	87.000000	85.4200	85.7700	-0.522%	1,246,399	-42.218%
2025-09-26	84.8700	86.330000	84.7000	86.2200	+1.771%	1,255,099	-42.519%
2025-09-25	83.7900	84.845000	83.1600	84.7200	-0.376%	1,870,130	-41.501%
2025-09-24	84.8200	85.730000	84.2300	85.0400	-0.491%	2,193,457	-41.722%
2025-09-23	85.9300	86.500000	85.1500	85.4600	+0.082%	2,121,914	-42.008%
2025-09-22	85.5700	86.120000	84.9900	85.3900	+0.129%	1,991,987	-41.960%
2025-09-19	85.0900	86.430000	84.0650	85.2800	-0.105%	5,223,118	-41.886%
2025-09-18	83.2100	85.570000	82.5050	85.3700	+3.004%	2,137,017	-41.947%
2025-09-17	83.0000	84.646700	81.9000	82.8800	-0.289%	1,788,727	-40.203%
2025-09-16	82.7400	83.300000	81.1400	83.1200	+0.386%	2,903,919	-40.375%
2025-09-15	82.9500	84.080000	82.5770	82.8000	+0.012%	1,586,484	-40.145%
2025-09-12	84.7200	84.720000	82.5850	82.7900	-1.111%	1,662,282	-40.138%
2025-09-11	82.5000	84.470000	82.2000	83.7200	+2.585%	2,399,329	-40.803%
2025-09-10	81.7250	82.110000	80.4600	81.6100	-0.645%	2,738,619	-39.272%
2025-09-09	82.1500	82.740000	80.7750	82.1400	-0.194%	1,661,249	-39.664%
2025-09-08	80.2600	82.345000	79.5000	82.3000	+2.312%	2,073,923	-39.781%
2025-09-05	81.4000	82.050000	79.6900	80.4400	-0.012%	2,586,517	-38.389%
2025-09-04	79.7800	80.620000	79.3200	80.4500	+1.030%	1,807,737	-38.397%
2025-09-03	78.8600	80.460000	78.8000	79.6300	+1.582%	3,122,312	-37.762%
2025-09-02	78.1200	78.890000	77.5000	78.3900	-1.433%	3,164,281	-36.778%
2025-08-29	80.3700	80.640000	79.0800	79.5300	-0.959%	1,834,099	-37.684%
2025-08-28	80.2800	80.520000	79.1950	80.3000	+0.438%	2,062,341	-38.281%
2025-08-27	80.5000	81.130000	79.4600	79.9500	+0.088%	2,562,787	-38.011%
2025-08-26	78.5200	80.020000	78.5000	79.8800	+1.332%	3,674,503	-37.957%
2025-08-25	78.0200	79.035000	77.9800	78.8300	+0.510%	1,601,105	-37.131%
2025-08-22	74.9000	78.440000	74.1500	78.4300	+5.459%	2,149,473	-36.810%
2025-08-21	74.3600	74.540000	73.2850	74.3700	-1.038%	1,679,277	-33.360%
2025-08-20	75.1500	76.050000	74.6000	75.1500	-1.300%	2,470,908	-34.052%
2025-08-19	75.8900	77.090000	75.4600	76.1400	+0.568%	1,563,059	-34.909%
2025-08-18	74.1000	76.160000	74.0058	75.7100	+2.063%	3,216,416	-34.540%
2025-08-15	74.5000	74.850000	73.9600	74.1800	-0.148%	1,896,384	-33.190%
2025-08-14	73.3500	74.400000	72.4500	74.2900	-0.575%	2,727,372	-33.288%
2025-08-13	71.8800	74.760000	71.5801	74.7200	+4.212%	2,879,180	-33.672%
2025-08-12	67.2000	71.770000	67.0600	71.7000	+7.367%	4,128,122	-30.879%
2025-08-11	67.4200	68.150000	66.6000	66.7800	-0.179%	2,344,048	-25.786%
2025-08-08	65.6600	67.080000	65.4100	66.9000	+1.672%	1,948,328	-25.919%
2025-08-07	65.8400	66.290000	65.3000	65.8000	+1.044%	3,082,704	-24.681%
2025-08-06	65.8300	66.080000	64.8100	65.1200	+0.525%	2,209,578	-23.894%
2025-08-05	65.6800	65.680000	63.4950	64.7800	-0.123%	7,144,625	-23.495%
2025-08-04	66.2000	66.280000	64.6300	64.8600	-1.203%	2,657,365	-23.589%
2025-08-01	67.6500	67.650000	65.3100	65.6500	-4.356%	2,788,315	-24.509%
2025-07-31	68.2300	69.790000	66.4000	68.6400	+2.939%	3,932,597	-27.797%
2025-07-30	68.5900	68.690000	66.2500	66.6800	-2.286%	4,595,872	-25.675%
2025-07-29	70.0400	70.370000	68.1900	68.2400	-2.333%	2,638,610	-27.374%
2025-07-28	70.7200	70.980000	69.6900	69.8700	-1.467%	2,013,592	-29.068%
2025-07-25	70.7700	71.220000	69.8050	70.9100	+0.639%	1,807,192	-30.109%
2025-07-24	70.9400	71.450000	69.7500	70.4600	-2.016%	2,319,738	-29.662%
2025-07-23	71.5100	72.429700	70.9525	71.9100	+2.773%	2,083,509	-31.081%
2025-07-22	69.0500	70.200000	68.3000	69.9700	+1.406%	1,851,081	-29.170%
2025-07-21	68.7600	69.070000	67.5100	69.0000	+1.173%	1,894,132	-28.174%
2025-07-18	70.2900	70.450000	67.9500	68.2000	-2.946%	2,481,534	-27.331%
2025-07-17	69.9100	70.540000	69.3500	70.2700	+0.200%	1,594,524	-29.472%
2025-07-16	70.0000	70.310000	69.0500	70.1300	+1.198%	1,834,734	-29.331%
2025-07-15	70.6700	70.775000	69.1800	69.3000	-1.674%	1,468,268	-28.485%
2025-07-14	69.9700	71.420000	69.3512	70.4800	+1.732%	2,520,649	-29.682%
2025-07-11	70.5200	70.840000	69.1600	69.2800	-1.842%	1,995,459	-28.464%
2025-07-10	71.2900	71.530000	69.8900	70.5800	-0.479%	2,978,943	-29.782%
2025-07-09	71.8000	71.890000	70.7200	70.9200	-0.756%	2,474,751	-30.118%
2025-07-08	72.6300	72.710000	71.3400	71.4600	-0.791%	2,888,991	-30.647%
2025-07-07	71.0200	72.540000	70.7200	72.0300	-0.730%	2,123,245	-31.195%
2025-07-03	72.9700	73.000000	71.8600	72.5600	+0.513%	1,048,552	-31.698%
2025-07-02	71.9500	72.830000	71.4200	72.1900	+0.726%	2,512,286	-31.348%
2025-07-01	68.0200	71.680000	67.4500	71.6700	+5.057%	2,385,533	-30.850%
2025-06-30	68.6800	68.770000	67.8300	68.2200	-0.814%	2,017,239	-27.353%
2025-06-27	68.1000	69.490000	67.8900	68.7800	+1.236%	2,147,951	-27.944%
2025-06-26	67.4100	69.040000	67.3500	67.9400	+0.786%	1,807,189	-27.053%
2025-06-25	68.3600	68.550000	66.9800	67.4100	-1.519%	2,020,738	-26.480%
2025-06-24	67.4000	68.480000	67.0450	68.4500	+2.917%	3,698,592	-27.597%
2025-06-23	65.9700	66.709000	65.0300	66.5100	-0.805%	2,513,874	-25.485%
2025-06-20	68.2400	68.435000	66.3400	67.0500	-0.902%	6,297,119	-26.085%
2025-06-18	67.5900	68.360000	67.4500	67.6600	+0.089%	2,742,426	-26.751%
2025-06-17	68.7600	69.310000	67.3800	67.6000	-2.284%	2,590,254	-26.686%
2025-06-16	68.6400	69.560000	67.8900	69.1800	+2.870%	2,158,762	-28.361%
2025-06-13	68.8400	69.310000	66.5500	67.2500	-3.487%	2,105,373	-26.305%
2025-06-12	69.0000	70.110000	68.5623	69.6800	-0.727%	1,616,717	-28.875%
2025-06-11	70.8000	71.230000	69.9500	70.1900	-0.256%	2,599,149	-29.392%
2025-06-10	67.8200	70.530000	67.3000	70.3700	+4.733%	2,289,841	-29.572%
2025-06-09	66.6400	67.650000	66.4100	67.1900	+0.825%	1,132,098	-26.239%
2025-06-06	66.3200	66.870000	66.0300	66.6400	+1.772%	1,430,457	-25.630%
2025-06-05	65.8800	66.330000	65.1300	65.4800	-0.607%	1,930,928	-24.313%
2025-06-04	66.1900	66.460000	64.7700	65.8800	-1.510%	2,387,089	-24.772%
2025-06-03	65.2100	67.080000	64.7600	66.8900	+2.435%	1,725,960	-25.908%
2025-06-02	66.2000	66.670000	64.6250	65.3000	-2.260%	1,927,433	-24.104%
2025-05-30	67.2300	67.660000	66.4500	66.8100	-1.880%	3,737,739	-25.819%
2025-05-29	68.4400	68.485000	67.6700	68.0900	+0.561%	1,276,438	-27.214%
2025-05-28	68.5000	68.740000	67.5400	67.7100	-1.009%	1,528,851	-26.805%
2025-05-27	67.2700	68.430000	66.7187	68.4000	+3.542%	2,199,136	-27.544%
2025-05-23	64.7500	66.440000	64.1263	66.0600	-1.359%	1,530,815	-24.977%
2025-05-22	66.9100	67.480000	66.4545	66.9700	+0.015%	1,762,883	-25.997%
2025-05-21	66.8700	68.100000	66.7600	66.9600	-0.785%	2,153,610	-25.986%
2025-05-20	66.8500	68.050000	66.8100	67.4900	+0.223%	1,420,893	-26.567%
2025-05-19	66.7000	67.760000	66.7000	67.3400	-1.348%	1,820,628	-26.403%
2025-05-16	68.1900	68.360000	67.6000	68.2600	+0.235%	1,765,310	-27.395%
2025-05-15	68.3300	69.180000	67.3900	68.1000	-1.901%	2,742,791	-27.225%
2025-05-14	68.4400	69.640000	68.1000	69.4200	+0.916%	3,315,209	-28.608%
2025-05-13	66.9800	68.977500	66.6900	68.7900	+2.779%	2,843,116	-27.955%
2025-05-12	65.0000	67.035000	64.9900	66.9300	+8.004%	4,057,926	-25.952%
2025-05-09	61.7200	62.520000	61.5100	61.9700	+1.407%	1,606,698	-20.026%
2025-05-08	59.8900	61.740000	59.5800	61.1100	+3.717%	1,955,560	-18.900%
2025-05-07	58.6500	59.440000	58.2300	58.9200	+1.255%	2,572,892	-15.886%
2025-05-06	58.2700	59.400000	58.1800	58.1900	-1.004%	2,142,019	-14.831%
2025-05-05	58.2500	59.490000	58.2500	58.7800	-0.322%	1,588,145	-15.686%
2025-05-02	58.7700	59.620000	58.0900	58.9700	+3.529%	2,463,175	-15.957%
2025-05-01	55.2000	58.540000	55.0100	56.9600	-0.175%	3,560,846	-12.992%
2025-04-30	56.1100	57.230000	55.9000	57.0600	-1.023%	3,439,481	-13.144%
2025-04-29	55.9000	57.950000	55.7500	57.6500	+2.434%	1,865,163	-14.033%
2025-04-28	56.0000	57.080000	55.8300	56.2800	+0.626%	1,798,391	-11.940%
2025-04-25	54.9700	56.170000	54.5100	55.9300	+1.580%	1,451,967	-11.389%
2025-04-24	54.1500	55.645100	53.3200	55.0600	+3.283%	2,513,169	-9.989%
2025-04-23	54.4300	55.490000	53.2900	53.3100	+1.970%	2,532,187	-7.034%
2025-04-22	51.6200	52.610000	51.6000	52.2800	+2.530%	1,548,503	-5.203%
2025-04-21	51.4900	51.820000	50.0600	50.9900	-1.392%	1,724,945	-2.804%
2025-04-17	51.0700	52.270000	50.7813	51.7100	+1.972%	2,759,220	-4.158%
2025-04-16	50.7800	53.105000	50.2100	50.7100	-0.059%	3,082,212	-2.268%
2025-04-15	49.0700	50.840000	48.8950	50.7400	+1.277%	2,916,563	-2.326%
2025-04-14	48.8800	50.520000	47.8000	50.1000	+4.549%	5,435,417	-1.078%
2025-04-11	49.0500	49.245000	47.1900	47.9200	-3.035%	4,486,246	+3.422%
2025-04-10	52.3500	52.840000	47.8900	49.4200	-9.188%	6,139,857	+0.283%
2025-04-09	48.7700	54.790000	47.7800	54.4200	+10.251%	7,430,400	-8.931%
2025-04-08	53.4300	53.555000	48.3400	49.3600	-5.040%	4,557,735	+0.405%
2025-04-07	51.0800	55.060000	50.5600	51.9800	-1.925%	4,147,998	-4.656%
2025-04-04	53.0700	53.765000	50.1000	53.0000	-4.315%	5,974,170	-6.491%
2025-04-03	58.5800	59.300000	55.2000	55.3900	-8.868%	4,065,017	-10.525%
2025-04-02	58.7400	61.060000	58.2700	60.7800	+2.756%	2,254,621	-18.460%
2025-04-01	59.5600	60.000000	58.1800	59.1500	-0.588%	3,339,718	-16.213%
2025-03-31	59.7200	60.020000	58.8600	59.5000	-1.799%	4,014,639	-16.706%
2025-03-28	62.1400	62.580000	60.2000	60.5900	-2.667%	4,530,858	-18.204%
2025-03-27	63.9000	63.900000	61.6400	62.2500	-5.395%	6,747,876	-20.386%
2025-03-26	64.3100	65.830000	64.2700	65.8000	+2.031%	3,266,166	-24.681%
2025-03-25	64.6000	64.710000	63.8050	64.4900	+0.908%	1,982,209	-23.151%
2025-03-24	63.0900	63.980000	62.4900	63.9100	+2.338%	3,686,173	-22.453%
2025-03-21	61.7200	62.600000	61.0900	62.4500	-0.048%	8,633,813	-20.641%
2025-03-20	62.2300	62.920000	62.2000	62.4800	-0.399%	2,640,296	-20.679%
2025-03-19	63.1400	63.360000	62.2800	62.7300	-0.143%	3,557,439	-20.995%
2025-03-18	62.8000	63.150000	62.3300	62.8200	+0.271%	3,054,322	-21.108%
2025-03-17	62.9600	64.000000	62.3700	62.6500	-0.917%	3,114,364	-20.894%
2025-03-14	62.8700	63.630000	62.7900	63.2300	+1.705%	3,627,721	-21.619%
2025-03-13	63.1300	64.205000	62.0600	62.1700	-2.494%	3,895,462	-20.283%
2025-03-12	63.8200	64.400000	62.4200	63.7600	+0.902%	2,956,486	-22.271%
2025-03-11	64.7300	65.200000	62.8900	63.1900	-1.787%	4,222,236	-21.570%
2025-03-10	65.5000	66.540000	64.0300	64.3400	-3.726%	4,173,123	-22.972%
2025-03-07	65.1000	67.205000	65.1000	66.8300	+2.594%	4,165,293	-25.842%
2025-03-06	64.7200	65.730000	64.3900	65.1400	+0.077%	3,216,903	-23.918%
2025-03-05	64.1200	65.600000	63.9700	65.0900	+3.646%	3,945,619	-23.859%
2025-03-04	62.9100	63.665000	61.8500	62.8000	-1.890%	5,559,735	-21.083%
2025-03-03	65.8400	66.675000	63.0200	64.0100	-1.705%	3,878,615	-22.575%
2025-02-28	64.9000	65.710000	64.2900	65.1200	-0.306%	4,945,121	-23.894%
2025-02-27	65.5500	66.770000	65.1100	65.3200	-1.359%	3,019,809	-24.127%
2025-02-26	66.8800	66.930000	65.7800	66.2200	-0.645%	2,795,196	-25.159%
2025-02-25	66.9700	67.605000	65.9601	66.6500	-0.210%	3,447,967	-25.641%

document.getElementById("fVm6N6").onerror = function(){this.style.display='none';}; .dark-mode .gNzRXv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNzRXv{ color: #333333; background-color: white; border: 2px solid #333333; }APTVAptiv PLCstock NYSE

APTV
Aptiv PLC
stock NYSE