5 DAY PERFORMANCE
+14.43%
1 MONTH PERFORMANCE
+27.04%
3 MONTH PERFORMANCE
+21.19%
6 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
+9.56%
Aptiv PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $63.85 | $63.57 (-0.44%) | $65.75 | $63.42 | 2.91 M | $13.59 B |
| 06/18/2026 | $63.77 | $63.68 (-0.14%) | $64.86 | $62.93 | 5.46 M | $13.61 B |
| 06/17/2026 | $65.17 | $62.87 (-3.53%) | $65.67 | $62.56 | 3.23 M | $13.44 B |
| 06/16/2026 | $66.66 | $65.68 (-1.47%) | $67.07 | $65.43 | 2.59 M | $14.04 B |
| 06/15/2026 | $69.28 | $66.62 (-3.84%) | $70.36 | $66.51 | 2.71 M | $14.24 B |
| 06/12/2026 | $68.86 | $68.05 (-1.18%) | $69.60 | $67.74 | 1.97 M | $14.55 B |
| 06/11/2026 | $65.55 | $67.96 (3.68%) | $68.30 | $64.64 | 2.69 M | $14.53 B |
| 06/10/2026 | $67.40 | $65.20 (-3.26%) | $68.52 | $65.13 | 2.68 M | $13.94 B |
| 06/09/2026 | $70.00 | $68.48 (-2.17%) | $70.93 | $66.24 | 4.12 M | $14.64 B |
| 06/08/2026 | $69.01 | $69.29 (0.41%) | $70.73 | $68.53 | 2.73 M | $14.81 B |
| 06/05/2026 | $72.01 | $68.60 (-4.74%) | $73.01 | $68.35 | 5.33 M | $14.67 B |
| 06/04/2026 | $76.31 | $72.92 (-4.44%) | $76.50 | $72.17 | 6.39 M | $15.59 B |
| 06/03/2026 | $73.10 | $76.82 (5.09%) | $78.49 | $72.76 | 6.97 M | $16.42 B |
| 06/02/2026 | $69.00 | $73.85 (7.03%) | $74.30 | $68.84 | 6.76 M | $15.79 B |
| 06/01/2026 | $67.31 | $68.60 (1.92%) | $68.83 | $66.78 | 5.02 M | $14.67 B |
| 05/29/2026 | $63.73 | $67.94 (6.61%) | $68.18 | $63.21 | 8.57 M | $14.53 B |
| 05/28/2026 | $62.37 | $63.67 (2.08%) | $63.95 | $62.27 | 3.85 M | $13.61 B |
| 05/27/2026 | $59.59 | $61.90 (3.88%) | $62.17 | $59.59 | 3.62 M | $13.23 B |
| 05/26/2026 | $57.94 | $58.76 (1.42%) | $58.98 | $57.71 | 2.75 M | $12.56 B |
| 05/22/2026 | $56.32 | $57.36 (1.85%) | $57.73 | $55.87 | 2.83 M | $12.26 B |
| 05/21/2026 | $53.70 | $55.85 (4%) | $56.10 | $53.58 | 2.45 M | $11.94 B |
| 05/20/2026 | $53.08 | $54.57 (2.81%) | $54.65 | $52.27 | 2.60 M | $11.67 B |
| 05/19/2026 | $52.28 | $52.57 (0.55%) | $53.78 | $51.68 | 4.44 M | $11.24 B |
| 05/18/2026 | $54.21 | $53.01 (-2.21%) | $55.02 | $52.94 | 2.89 M | $11.33 B |
| 05/15/2026 | $56.74 | $54.34 (-4.23%) | $56.99 | $54.30 | 4.68 M | $11.62 B |
| 05/14/2026 | $55.05 | $57.56 (4.56%) | $57.78 | $54.83 | 4.03 M | $12.31 B |
| 05/13/2026 | $55.43 | $54.21 (-2.2%) | $56.48 | $53.99 | 4.28 M | $11.59 B |
| 05/12/2026 | $55.71 | $54.95 (-1.36%) | $56.44 | $54.83 | 2.75 M | $11.75 B |
| 05/11/2026 | $57.14 | $55.41 (-3.03%) | $57.60 | $55.39 | 3.80 M | $11.85 B |
| 05/08/2026 | $57.93 | $57.94 (0.02%) | $58.27 | $57.01 | 5.01 M | $12.39 B |
| 05/07/2026 | $57.16 | $57.11 (-0.09%) | $58.05 | $56.76 | 4.42 M | $12.21 B |
| 05/06/2026 | $55.46 | $56.80 (2.42%) | $57.71 | $55.46 | 4.98 M | $12.14 B |
| 05/05/2026 | $58.11 | $54.83 (-5.64%) | $59.28 | $52.38 | 10.17 M | $11.72 B |
| 05/04/2026 | $60.13 | $59.53 (-1%) | $60.84 | $59.24 | 3.09 M | $12.73 B |
| 05/01/2026 | $60.29 | $60.49 (0.33%) | $61.03 | $59.66 | 2.47 M | $12.93 B |
| 04/30/2026 | $58.61 | $60.26 (2.82%) | $60.49 | $58.52 | 2.29 M | $12.88 B |
| 04/29/2026 | $58.83 | $58.33 (-0.85%) | $59.14 | $58.26 | 2.35 M | $12.47 B |
| 04/28/2026 | $59.95 | $59.12 (-1.38%) | $60.19 | $58.73 | 2.66 M | $12.64 B |
| 04/27/2026 | $60.03 | $60.07 (0.07%) | $60.89 | $59.74 | 2.20 M | $12.84 B |
| 04/24/2026 | $60.44 | $60.10 (-0.56%) | $61.10 | $59.65 | 1.76 M | $12.85 B |
| 04/23/2026 | $60.48 | $60.41 (-0.12%) | $61.06 | $59.43 | 1.94 M | $12.92 B |
| 04/22/2026 | $61.18 | $60.86 (-0.52%) | $61.67 | $60.03 | 2.66 M | $13.01 B |
| 04/21/2026 | $61.02 | $60.80 (-0.36%) | $62.43 | $60.68 | 2.19 M | $13.00 B |
| 04/20/2026 | $59.24 | $60.83 (2.68%) | $60.89 | $59.23 | 2.00 M | $13.01 B |
| 04/17/2026 | $59.45 | $59.62 (0.29%) | $61.62 | $59.45 | 3.50 M | $12.75 B |
| 04/16/2026 | $58.61 | $57.52 (-1.86%) | $59.22 | $56.56 | 4.06 M | $12.30 B |
| 04/15/2026 | $58.92 | $58.46 (-0.78%) | $59.47 | $57.54 | 2.38 M | $12.50 B |
| 04/14/2026 | $59.83 | $59.07 (-1.27%) | $60.60 | $59.01 | 2.92 M | $12.63 B |
| 04/13/2026 | $58.94 | $59.36 (0.71%) | $59.65 | $58.28 | 2.61 M | $12.69 B |
| 04/10/2026 | $60.57 | $59.65 (-1.52%) | $61.01 | $59.48 | 2.37 M | $12.75 B |
| 04/09/2026 | $60.35 | $60.12 (-0.38%) | $60.88 | $59.26 | 2.68 M | $12.85 B |
| 04/08/2026 | $61.42 | $60.73 (-1.12%) | $62.59 | $60.27 | 3.08 M | $12.98 B |
| 04/07/2026 | $59.84 | $58.22 (-2.71%) | $60.03 | $57.76 | 3.04 M | $12.45 B |
| 04/06/2026 | $60.64 | $60.36 (-0.46%) | $60.95 | $59.74 | 1.76 M | $12.90 B |
| 04/02/2026 | $60.80 | $60.99 (0.31%) | $62.17 | $59.16 | 4.05 M | $13.04 B |
| 04/01/2026 | $60.16 | $62.09 (3.21%) | $62.34 | $59.66 | 4.79 M | $13.27 B |
| 03/31/2026 | $57.37 | $58.82 (2.53%) | $59.50 | $56.99 | 2.74 M | $12.58 B |
| 03/30/2026 | $57.57 | $56.45 (-1.95%) | $57.57 | $55.59 | 3.05 M | $12.07 B |
| 03/27/2026 | $59.24 | $56.79 (-4.14%) | $59.54 | $56.72 | 3.26 M | $12.14 B |
| 03/26/2026 | $59.33 | $60.10 (1.3%) | $60.73 | $59.30 | 1.96 M | $12.85 B |
| 03/25/2026 | $60.27 | $60.05 (-0.37%) | $61.15 | $59.76 | 2.29 M | $12.84 B |
| 03/24/2026 | $59.38 | $60.08 (1.18%) | $61.11 | $59.32 | 2.52 M | $12.85 B |
| 03/23/2026 | $59.50 | $60.13 (1.06%) | $60.46 | $58.88 | 2.23 M | $12.86 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.
