5 DAY PERFORMANCE
+29.04%
1 MONTH PERFORMANCE
+23.82%
3 MONTH PERFORMANCE
+27.60%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
+10.74%
Aptiv PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
