5 DAY PERFORMANCE
+20.47%
1 MONTH PERFORMANCE
+20.73%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
+25.23%
Aptiv PLC. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.66 | $56.80 (2.05%) | $57.71 | $55.46 | 4.61 M | $12.17 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 | $13.30 B |
| 04/29/2026 | $58.83 | $58.33 (-0.85%) | $59.14 | $58.26 | 2.35 M | $12.88 B |
| 04/28/2026 | $59.95 | $59.12 (-1.38%) | $60.19 | $58.73 | 2.66 M | $13.05 B |
| 04/27/2026 | $60.03 | $60.07 (0.07%) | $60.89 | $59.74 | 2.20 M | $13.26 B |
| 04/24/2026 | $60.44 | $60.10 (-0.56%) | $61.10 | $59.65 | 1.76 M | $13.27 B |
| 04/23/2026 | $60.48 | $60.41 (-0.12%) | $61.06 | $59.43 | 1.94 M | $13.34 B |
| 04/22/2026 | $61.18 | $60.86 (-0.52%) | $61.67 | $60.03 | 2.66 M | $13.43 B |
| 04/21/2026 | $61.02 | $60.80 (-0.36%) | $62.43 | $60.68 | 2.19 M | $13.42 B |
| 04/20/2026 | $59.24 | $60.83 (2.68%) | $60.89 | $59.23 | 2.00 M | $13.43 B |
| 04/17/2026 | $59.45 | $59.62 (0.29%) | $61.62 | $59.45 | 3.50 M | $13.16 B |
| 04/16/2026 | $58.61 | $57.52 (-1.86%) | $59.22 | $56.56 | 4.06 M | $12.70 B |
| 04/15/2026 | $58.92 | $58.46 (-0.78%) | $59.47 | $57.54 | 2.38 M | $12.91 B |
| 04/14/2026 | $59.83 | $59.07 (-1.27%) | $60.60 | $59.01 | 2.92 M | $13.04 B |
| 04/13/2026 | $58.94 | $59.36 (0.71%) | $59.65 | $58.28 | 2.61 M | $13.10 B |
| 04/10/2026 | $60.57 | $59.65 (-1.52%) | $61.01 | $59.48 | 2.37 M | $13.17 B |
| 04/09/2026 | $60.35 | $60.12 (-0.38%) | $60.88 | $59.26 | 2.68 M | $13.27 B |
| 04/08/2026 | $61.42 | $60.73 (-1.12%) | $62.59 | $60.27 | 3.08 M | $13.41 B |
| 04/07/2026 | $59.84 | $58.22 (-2.71%) | $60.03 | $57.76 | 3.04 M | $12.85 B |
| 04/06/2026 | $60.64 | $60.36 (-0.46%) | $60.95 | $59.74 | 1.76 M | $13.32 B |
| 04/02/2026 | $60.80 | $60.99 (0.31%) | $62.17 | $59.16 | 4.05 M | $13.46 B |
| 04/01/2026 | $60.16 | $62.09 (3.21%) | $62.34 | $59.66 | 4.79 M | $13.71 B |
| 03/31/2026 | $57.37 | $58.82 (2.53%) | $59.50 | $56.99 | 2.74 M | $12.98 B |
| 03/30/2026 | $57.57 | $56.45 (-1.95%) | $57.57 | $55.59 | 3.05 M | $12.46 B |
| 03/27/2026 | $59.24 | $56.79 (-4.14%) | $59.54 | $56.72 | 3.26 M | $14.80 B |
| 03/26/2026 | $59.33 | $60.10 (1.3%) | $60.73 | $59.30 | 1.96 M | $15.66 B |
| 03/25/2026 | $60.27 | $60.05 (-0.37%) | $61.15 | $59.76 | 2.29 M | $15.65 B |
| 03/24/2026 | $59.38 | $60.08 (1.18%) | $61.11 | $59.32 | 2.52 M | $15.66 B |
| 03/23/2026 | $59.50 | $60.13 (1.06%) | $60.46 | $58.88 | 2.23 M | $15.67 B |
| 03/20/2026 | $58.52 | $57.69 (-1.42%) | $58.65 | $57.16 | 8.86 M | $15.03 B |
| 03/19/2026 | $58.48 | $58.60 (0.21%) | $59.30 | $57.86 | 2.94 M | $15.27 B |
| 03/18/2026 | $59.86 | $59.41 (-0.75%) | $60.93 | $59.35 | 2.21 M | $15.48 B |
| 03/17/2026 | $61.39 | $61.01 (-0.62%) | $61.87 | $60.43 | 2.38 M | $15.90 B |
| 03/16/2026 | $59.94 | $60.63 (1.15%) | $61.36 | $59.71 | 3.17 M | $15.80 B |
| 03/13/2026 | $59.93 | $59.72 (-0.35%) | $60.31 | $59.18 | 2.55 M | $15.56 B |
| 03/12/2026 | $59.89 | $59.36 (-0.88%) | $60.54 | $58.68 | 3.44 M | $15.47 B |
| 03/11/2026 | $60.57 | $59.57 (-1.65%) | $61.80 | $59.38 | 2.65 M | $15.52 B |
| 03/10/2026 | $62.00 | $61.04 (-1.55%) | $62.00 | $60.72 | 2.77 M | $15.91 B |
| 03/09/2026 | $60.15 | $61.71 (2.59%) | $62.09 | $59.07 | 3.32 M | $16.08 B |
| 03/06/2026 | $61.15 | $61.59 (0.72%) | $62.10 | $59.70 | 2.81 M | $16.05 B |
| 03/05/2026 | $61.66 | $61.17 (-0.79%) | $62.47 | $60.40 | 2.50 M | $15.94 B |
| 03/04/2026 | $61.11 | $62.17 (1.73%) | $62.49 | $60.79 | 3.22 M | $16.20 B |
| 03/03/2026 | $59.37 | $60.48 (1.87%) | $60.70 | $58.55 | 2.46 M | $15.76 B |
| 03/02/2026 | $60.88 | $61.39 (0.84%) | $61.87 | $59.82 | 2.36 M | $16.00 B |
| 02/27/2026 | $75.76 | $73.54 (-2.93%) | $76.07 | $73.31 | 3.47 M | $16.23 B |
| 02/26/2026 | $77.07 | $77.04 (-0.04%) | $78.28 | $75.50 | 1.81 M | $17.01 B |
| 02/25/2026 | $77.90 | $76.44 (-1.87%) | $78.12 | $75.89 | 1.41 M | $16.87 B |
| 02/24/2026 | $77.27 | $77.69 (0.54%) | $79.26 | $76.39 | 2.19 M | $17.15 B |
| 02/23/2026 | $79.10 | $76.87 (-2.82%) | $79.19 | $76.46 | 1.81 M | $16.97 B |
| 02/20/2026 | $80.38 | $79.57 (-1.01%) | $80.82 | $78.81 | 1.83 M | $17.57 B |
| 02/19/2026 | $82.40 | $80.46 (-2.35%) | $82.40 | $79.22 | 1.39 M | $17.76 B |
| 02/18/2026 | $82.69 | $83.81 (1.35%) | $84.33 | $82.38 | 1.32 M | $18.50 B |
| 02/17/2026 | $84.99 | $82.77 (-2.61%) | $85.75 | $81.66 | 1.72 M | $18.27 B |
| 02/13/2026 | $83.13 | $85.20 (2.49%) | $85.82 | $82.97 | 2.46 M | $18.81 B |
| 02/12/2026 | $84.37 | $83.00 (-1.62%) | $86.47 | $82.30 | 2.67 M | $18.32 B |
| 02/11/2026 | $85.48 | $83.76 (-2.01%) | $86.80 | $82.76 | 2.60 M | $18.49 B |
| 02/10/2026 | $83.43 | $85.15 (2.06%) | $85.33 | $83.37 | 1.65 M | $18.80 B |
| 02/09/2026 | $82.38 | $83.37 (1.2%) | $84.27 | $82.12 | 1.82 M | $18.40 B |
| 02/06/2026 | $80.29 | $82.38 (2.6%) | $82.52 | $79.91 | 1.07 M | $18.19 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.
