5 DAY PERFORMANCE
+68.14%
1 MONTH PERFORMANCE
+50.93%
3 MONTH PERFORMANCE
+14.43%
6 MONTH PERFORMANCE
+26.31%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
-14.55%
Aptiv PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $43.46 | $43.59 (0.3%) | $43.84 | $43.00 | 14.17 M | $9.25 B |
| 09/17/2026 | $44.23 | $43.62 (-1.38%) | $44.23 | $43.32 | 4.33 M | $9.25 B |
| 09/16/2026 | $43.86 | $43.34 (-1.19%) | $44.19 | $42.99 | 3.10 M | $9.19 B |
| 09/15/2026 | $44.16 | $43.75 (-0.93%) | $44.36 | $43.55 | 3.70 M | $9.28 B |
| 09/14/2026 | $44.73 | $44.79 (0.13%) | $45.32 | $44.17 | 3.98 M | $9.50 B |
| 09/11/2026 | $46.27 | $45.54 (-1.58%) | $46.55 | $45.26 | 2.41 M | $9.66 B |
| 09/10/2026 | $44.19 | $45.69 (3.39%) | $45.71 | $43.83 | 3.85 M | $9.69 B |
| 09/09/2026 | $45.61 | $44.51 (-2.41%) | $45.96 | $44.47 | 3.80 M | $9.44 B |
| 09/08/2026 | $47.71 | $45.73 (-4.15%) | $47.80 | $45.57 | 3.55 M | $9.70 B |
| 09/04/2026 | $46.55 | $47.95 (3.01%) | $48.24 | $46.06 | 3.87 M | $10.17 B |
| 09/03/2026 | $45.50 | $46.53 (2.26%) | $46.59 | $44.90 | 3.52 M | $9.87 B |
| 09/02/2026 | $45.01 | $45.03 (0.04%) | $46.00 | $44.85 | 2.56 M | $9.55 B |
| 09/01/2026 | $44.68 | $44.85 (0.38%) | $45.70 | $44.54 | 4.04 M | $9.51 B |
| 08/31/2026 | $45.64 | $44.76 (-1.93%) | $45.82 | $44.52 | 25.13 M | $9.49 B |
| 08/28/2026 | $45.90 | $45.75 (-0.33%) | $46.09 | $44.88 | 4.65 M | $9.70 B |
| 08/27/2026 | $46.30 | $45.44 (-1.86%) | $46.66 | $45.29 | 4.80 M | $9.64 B |
| 08/26/2026 | $46.44 | $46.27 (-0.37%) | $46.72 | $46.07 | 5.10 M | $9.81 B |
| 08/25/2026 | $47.21 | $46.63 (-1.23%) | $47.48 | $46.08 | 4.36 M | $9.89 B |
| 08/24/2026 | $48.08 | $47.34 (-1.54%) | $48.25 | $47.06 | 2.56 M | $10.04 B |
| 08/21/2026 | $47.55 | $48.28 (1.54%) | $49.28 | $46.99 | 3.38 M | $10.24 B |
| 08/20/2026 | $48.07 | $47.03 (-2.16%) | $48.43 | $46.90 | 2.97 M | $9.98 B |
| 08/19/2026 | $48.67 | $48.92 (0.51%) | $49.56 | $48.51 | 2.46 M | $10.38 B |
| 08/18/2026 | $50.00 | $48.60 (-2.8%) | $50.51 | $48.56 | 2.90 M | $10.31 B |
| 08/17/2026 | $49.33 | $50.04 (1.44%) | $50.12 | $48.92 | 4.00 M | $10.61 B |
| 08/14/2026 | $49.19 | $49.56 (0.75%) | $49.73 | $48.56 | 2.42 M | $10.51 B |
| 08/13/2026 | $49.25 | $49.17 (-0.16%) | $49.45 | $48.10 | 4.51 M | $10.43 B |
| 08/12/2026 | $50.40 | $48.48 (-3.81%) | $50.40 | $47.86 | 3.76 M | $10.28 B |
| 08/11/2026 | $49.63 | $49.62 (-0.02%) | $50.51 | $49.50 | 3.62 M | $10.52 B |
| 08/10/2026 | $49.06 | $49.81 (1.53%) | $49.89 | $48.60 | 3.55 M | $10.56 B |
| 08/07/2026 | $47.55 | $49.55 (4.21%) | $49.56 | $47.14 | 5.96 M | $10.51 B |
| 08/06/2026 | $46.63 | $46.30 (-0.71%) | $48.23 | $46.16 | 6.23 M | $9.82 B |
| 08/05/2026 | $47.49 | $47.01 (-1.01%) | $47.66 | $46.42 | 9.11 M | $9.97 B |
| 08/04/2026 | $50.45 | $47.72 (-5.41%) | $51.00 | $46.42 | 16.96 M | $10.12 B |
| 08/03/2026 | $57.00 | $57.23 (0.4%) | $57.78 | $56.22 | 4.69 M | $12.14 B |
| 07/31/2026 | $57.62 | $56.47 (-2%) | $57.79 | $55.42 | 3.83 M | $11.98 B |
| 07/30/2026 | $58.25 | $58.09 (-0.27%) | $58.72 | $56.46 | 2.38 M | $12.42 B |
| 07/29/2026 | $58.95 | $57.97 (-1.66%) | $59.74 | $57.83 | 1.92 M | $12.39 B |
| 07/28/2026 | $57.48 | $59.40 (3.34%) | $59.60 | $57.48 | 2.18 M | $12.70 B |
| 07/27/2026 | $57.37 | $57.45 (0.14%) | $57.73 | $56.37 | 1.49 M | $12.28 B |
| 07/24/2026 | $56.26 | $56.55 (0.52%) | $57.23 | $56.25 | 1.98 M | $12.09 B |
| 07/23/2026 | $57.55 | $56.10 (-2.52%) | $57.80 | $55.65 | 4.08 M | $11.99 B |
| 07/22/2026 | $57.81 | $58.22 (0.71%) | $58.73 | $57.81 | 1.35 M | $12.45 B |
| 07/21/2026 | $57.97 | $57.91 (-0.1%) | $59.20 | $57.40 | 1.51 M | $12.38 B |
| 07/20/2026 | $57.62 | $57.31 (-0.54%) | $58.07 | $56.51 | 2.34 M | $12.25 B |
| 07/17/2026 | $58.33 | $57.47 (-1.47%) | $59.28 | $57.31 | 1.97 M | $12.29 B |
| 07/16/2026 | $58.44 | $59.26 (1.4%) | $59.61 | $58.44 | 2.37 M | $12.67 B |
| 07/15/2026 | $58.93 | $58.96 (0.05%) | $59.24 | $58.11 | 1.85 M | $12.61 B |
| 07/14/2026 | $59.65 | $58.06 (-2.67%) | $60.00 | $57.71 | 1.98 M | $12.41 B |
| 07/13/2026 | $61.10 | $59.23 (-3.06%) | $61.74 | $58.73 | 2.31 M | $12.66 B |
| 07/10/2026 | $60.24 | $60.57 (0.55%) | $61.37 | $60.05 | 1.82 M | $12.95 B |
| 07/09/2026 | $58.86 | $59.86 (1.7%) | $60.53 | $58.19 | 2.22 M | $12.80 B |
| 07/08/2026 | $57.75 | $58.57 (1.42%) | $58.81 | $56.51 | 3.14 M | $12.52 B |
| 07/07/2026 | $59.07 | $58.85 (-0.37%) | $59.58 | $58.15 | 3.49 M | $12.58 B |
| 07/06/2026 | $59.35 | $59.73 (0.64%) | $60.25 | $58.80 | 2.33 M | $12.77 B |
| 07/02/2026 | $61.16 | $58.89 (-3.71%) | $62.13 | $57.88 | 2.25 M | $12.59 B |
| 07/01/2026 | $60.54 | $60.28 (-0.43%) | $62.97 | $60.19 | 3.16 M | $12.89 B |
| 06/30/2026 | $59.06 | $61.38 (3.93%) | $61.60 | $59.06 | 2.82 M | $13.12 B |
| 06/29/2026 | $60.49 | $59.23 (-2.08%) | $60.53 | $58.34 | 2.62 M | $12.66 B |
| 06/26/2026 | $60.59 | $60.32 (-0.45%) | $61.61 | $59.41 | 4.25 M | $12.90 B |
| 06/25/2026 | $61.29 | $61.97 (1.11%) | $62.17 | $60.68 | 2.49 M | $13.25 B |
| 06/24/2026 | $61.70 | $60.42 (-2.07%) | $62.38 | $60.30 | 2.71 M | $12.92 B |
| 06/23/2026 | $62.27 | $61.42 (-1.37%) | $62.85 | $61.39 | 2.61 M | $13.13 B |
| 06/22/2026 | $63.85 | $63.57 (-0.44%) | $65.75 | $63.42 | 2.91 M | $13.59 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.
