5 DAY PERFORMANCE
+65.88%
1 MONTH PERFORMANCE
+66.03%
3 MONTH PERFORMANCE
+55.01%
6 MONTH PERFORMANCE
+32.90%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
-12.85%
Aptiv PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $41.85 | $43.26 (3.37%) | $44.03 | $41.75 | 5.07 M | $8.91 B |
| 11/03/2026 | $44.96 | $41.34 (-8.05%) | $45.88 | $41.11 | 6.79 M | $8.52 B |
| 11/02/2026 | $44.60 | $44.23 (-0.83%) | $45.22 | $44.00 | 3.70 M | $9.11 B |
| 10/30/2026 | $44.55 | $43.93 (-1.39%) | $44.88 | $43.51 | 2.24 M | $9.05 B |
| 10/29/2026 | $44.13 | $44.43 (0.68%) | $45.00 | $43.89 | 2.45 M | $9.42 B |
| 10/28/2026 | $43.81 | $44.08 (0.62%) | $44.09 | $43.27 | 2.56 M | $9.35 B |
| 10/27/2026 | $43.96 | $43.65 (-0.71%) | $43.98 | $43.36 | 1.96 M | $9.26 B |
| 10/26/2026 | $42.73 | $43.61 (2.06%) | $43.71 | $42.70 | 2.25 M | $9.25 B |
| 10/23/2026 | $43.34 | $42.69 (-1.5%) | $43.34 | $41.88 | 2.99 M | $9.05 B |
| 10/22/2026 | $43.95 | $43.81 (-0.32%) | $44.84 | $43.55 | 3.86 M | $9.29 B |
| 10/21/2026 | $45.39 | $44.34 (-2.31%) | $45.48 | $44.07 | 2.04 M | $9.40 B |
| 10/20/2026 | $44.26 | $45.06 (1.81%) | $45.37 | $43.98 | 2.47 M | $9.56 B |
| 10/19/2026 | $44.76 | $44.48 (-0.63%) | $44.76 | $44.18 | 2.14 M | $9.43 B |
| 10/16/2026 | $45.51 | $44.86 (-1.43%) | $46.08 | $44.67 | 3.14 M | $9.51 B |
| 10/15/2026 | $44.05 | $45.19 (2.59%) | $45.38 | $43.94 | 2.78 M | $9.58 B |
| 10/14/2026 | $43.71 | $43.83 (0.27%) | $43.84 | $42.76 | 3.15 M | $9.30 B |
| 10/13/2026 | $43.55 | $44.26 (1.63%) | $44.41 | $43.52 | 1.61 M | $9.39 B |
| 10/12/2026 | $43.74 | $43.55 (-0.43%) | $44.12 | $43.25 | 1.83 M | $9.24 B |
| 10/09/2026 | $44.37 | $43.80 (-1.28%) | $44.66 | $43.55 | 2.09 M | $9.29 B |
| 10/08/2026 | $43.70 | $44.21 (1.17%) | $44.31 | $43.36 | 3.49 M | $9.38 B |
| 10/07/2026 | $44.35 | $44.22 (-0.29%) | $44.38 | $43.47 | 2.34 M | $9.38 B |
| 10/06/2026 | $44.10 | $44.72 (1.41%) | $44.94 | $43.61 | 2.58 M | $9.49 B |
| 10/05/2026 | $43.55 | $43.89 (0.78%) | $44.68 | $43.39 | 2.62 M | $9.31 B |
| 10/02/2026 | $44.19 | $43.54 (-1.47%) | $44.28 | $43.13 | 2.71 M | $9.23 B |
| 10/01/2026 | $43.00 | $43.97 (2.26%) | $44.24 | $42.56 | 2.58 M | $9.33 B |
| 09/30/2026 | $43.66 | $43.02 (-1.47%) | $43.79 | $42.92 | 3.72 M | $9.12 B |
| 09/29/2026 | $43.88 | $43.37 (-1.16%) | $43.99 | $42.92 | 2.69 M | $9.20 B |
| 09/28/2026 | $44.50 | $43.64 (-1.93%) | $44.78 | $43.46 | 2.77 M | $9.26 B |
| 09/25/2026 | $44.00 | $44.79 (1.8%) | $45.07 | $43.54 | 3.14 M | $9.50 B |
| 09/24/2026 | $44.97 | $43.58 (-3.09%) | $45.25 | $43.27 | 3.79 M | $9.24 B |
| 09/23/2026 | $44.23 | $45.17 (2.13%) | $45.38 | $43.88 | 3.12 M | $9.58 B |
| 09/22/2026 | $44.09 | $44.61 (1.18%) | $44.98 | $43.71 | 4.08 M | $9.46 B |
| 09/21/2026 | $44.05 | $43.57 (-1.09%) | $44.35 | $43.31 | 2.78 M | $9.24 B |
| 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 |
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.
