NYSE : APTV
Aptiv PLC — Price history
Consumer Discretionary · Auto Parts · Switzerland
Last price 43.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aptiv PLC (APTV) closed at 44.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.6 | 45.22 | 44.19 | 44.78 | 1,576,617 | +1.93% |
| 2026-10-30 | 44.55 | 44.88 | 43.51 | 43.93 | 2,241,453 | -1.13% |
| 2026-10-29 | 44.13 | 45 | 43.885 | 44.43 | 2,449,519 | +0.79% |
| 2026-10-28 | 43.81 | 44.085 | 43.265 | 44.08 | 2,555,399 | +0.99% |
| 2026-10-27 | 43.96 | 43.98 | 43.36 | 43.65 | 1,960,049 | +0.09% |
| 2026-10-26 | 42.73 | 43.71 | 42.7 | 43.61 | 2,254,313 | +2.16% |
| 2026-10-23 | 43.34 | 43.34 | 41.88 | 42.69 | 2,993,913 | -2.56% |
| 2026-10-22 | 43.95 | 44.84 | 43.545 | 43.81 | 3,860,321 | -1.20% |
| 2026-10-21 | 45.39 | 45.48 | 44.07 | 44.34 | 2,036,183 | -1.60% |
| 2026-10-20 | 44.26 | 45.37 | 43.98 | 45.06 | 2,466,399 | +1.30% |
| 2026-10-19 | 44.76 | 44.76 | 44.18 | 44.48 | 2,136,628 | -0.85% |
| 2026-10-16 | 45.51 | 46.08 | 44.67 | 44.86 | 3,093,786 | -0.73% |
| 2026-10-15 | 44.05 | 45.38 | 43.94 | 45.19 | 2,776,452 | +3.10% |
| 2026-10-14 | 43.71 | 43.84 | 42.76 | 43.83 | 3,148,869 | -0.97% |
| 2026-10-13 | 43.55 | 44.41 | 43.52 | 44.26 | 1,605,892 | +1.63% |
| 2026-10-12 | 43.74 | 44.115 | 43.25 | 43.55 | 1,833,518 | -0.57% |
| 2026-10-09 | 44.37 | 44.66 | 43.55 | 43.8 | 2,020,171 | -0.93% |
| 2026-10-08 | 43.7 | 44.31 | 43.36 | 44.21 | 3,492,741 | -0.02% |
| 2026-10-07 | 44.35 | 44.38 | 43.47 | 44.22 | 2,331,957 | -1.12% |
| 2026-10-06 | 44.1 | 44.94 | 43.605 | 44.72 | 2,539,535 | +1.89% |
| 2026-10-05 | 43.55 | 44.68 | 43.39 | 43.89 | 2,620,192 | +0.80% |
| 2026-10-02 | 44.19 | 44.28 | 43.125 | 43.54 | 2,687,538 | -0.98% |
| 2026-10-01 | 43 | 44.24 | 42.555 | 43.97 | 2,582,449 | +2.21% |
| 2026-09-30 | 43.66 | 43.79 | 42.92 | 43.02 | 3,719,595 | -0.81% |
| 2026-09-29 | 43.88 | 43.99 | 42.92 | 43.37 | 2,685,399 | -0.62% |
| 2026-09-28 | 44.5 | 44.78 | 43.46 | 43.64 | 2,770,514 | -2.57% |
| 2026-09-25 | 44 | 45.07 | 43.54 | 44.79 | 3,140,747 | +2.78% |
| 2026-09-24 | 44.97 | 45.25 | 43.265 | 43.58 | 3,787,864 | -3.52% |
| 2026-09-23 | 44.23 | 45.38 | 43.88 | 45.17 | 3,119,218 | +1.26% |
| 2026-09-22 | 44.09 | 44.98 | 43.71 | 44.61 | 4,081,025 | +2.39% |
| 2026-09-21 | 44.05 | 44.35 | 43.31 | 43.57 | 2,749,390 | -0.05% |
| 2026-09-18 | 43.46 | 43.84 | 43 | 43.59 | 13,562,307 | -0.07% |
| 2026-09-17 | 44.23 | 44.23 | 43.32 | 43.62 | 4,304,343 | +0.65% |
| 2026-09-16 | 43.86 | 44.19 | 42.99 | 43.34 | 3,101,464 | -0.94% |
| 2026-09-15 | 44.16 | 44.36 | 43.55 | 43.75 | 3,696,430 | -2.32% |
| 2026-09-14 | 44.73 | 45.32 | 44.17 | 44.79 | 3,976,270 | -1.65% |
| 2026-09-11 | 46.27 | 46.55 | 45.255 | 45.54 | 2,363,166 | -0.33% |
| 2026-09-10 | 44.19 | 45.71 | 43.83 | 45.69 | 3,850,439 | +2.65% |
| 2026-09-09 | 45.61 | 45.961 | 44.47 | 44.51 | 3,766,125 | -2.67% |
| 2026-09-08 | 47.71 | 47.8 | 45.57 | 45.73 | 3,525,634 | -4.63% |
| 2026-09-04 | 46.55 | 48.235 | 46.06 | 47.95 | 3,830,171 | +3.05% |
| 2026-09-03 | 45.5 | 46.59 | 44.9 | 46.53 | 3,519,611 | +3.33% |
| 2026-09-02 | 45.01 | 46 | 44.85 | 45.03 | 2,559,507 | +0.40% |
| 2026-09-01 | 44.68 | 45.695 | 44.54 | 44.85 | 4,036,961 | +0.20% |
| 2026-08-31 | 45.64 | 45.82 | 44.52 | 44.76 | 25,128,304 | -2.16% |
| 2026-08-28 | 45.9 | 46.09 | 44.88 | 45.75 | 4,648,585 | +0.68% |
| 2026-08-27 | 46.3 | 46.655 | 45.285 | 45.44 | 4,798,466 | -1.79% |
| 2026-08-26 | 46.44 | 46.72 | 46.07 | 46.27 | 5,103,012 | -0.77% |
| 2026-08-25 | 47.21 | 47.475 | 46.08 | 46.63 | 4,361,851 | -1.50% |
| 2026-08-24 | 48.08 | 48.25 | 47.06 | 47.34 | 2,557,419 | -1.95% |
| 2026-08-21 | 47.55 | 49.28 | 46.99 | 48.28 | 3,375,909 | +2.66% |
| 2026-08-20 | 48.07 | 48.43 | 46.9 | 47.03 | 2,964,969 | -3.86% |
| 2026-08-19 | 48.67 | 49.56 | 48.51 | 48.92 | 2,455,768 | +0.66% |
| 2026-08-18 | 50 | 50.51 | 48.56 | 48.6 | 2,904,867 | -2.88% |
| 2026-08-17 | 49.33 | 50.115 | 48.92 | 50.04 | 3,995,536 | +0.97% |
| 2026-08-14 | 49.19 | 49.73 | 48.555 | 49.56 | 2,419,944 | +0.79% |
| 2026-08-13 | 49.25 | 49.45 | 48.1 | 49.17 | 4,509,456 | +1.42% |
| 2026-08-12 | 50.4 | 50.4 | 47.855 | 48.48 | 3,757,689 | -2.30% |
| 2026-08-11 | 49.63 | 50.51 | 49.5 | 49.62 | 3,622,990 | -0.38% |
| 2026-08-10 | 49.06 | 49.89 | 48.6 | 49.81 | 3,550,427 | +0.52% |
| 2026-08-07 | 47.55 | 49.56 | 47.14 | 49.55 | 5,964,089 | +7.02% |
| 2026-08-06 | 46.63 | 48.225 | 46.16 | 46.3 | 6,225,457 | -1.51% |
| 2026-08-05 | 47.49 | 47.66 | 46.42 | 47.01 | 9,112,488 | -1.49% |
| 2026-08-04 | 50.45 | 51 | 46.415 | 47.72 | 16,956,566 | -16.62% |
| 2026-08-03 | 57 | 57.78 | 56.22 | 57.23 | 4,690,874 | +1.35% |
| 2026-07-31 | 57.62 | 57.785 | 55.42 | 56.47 | 3,831,011 | -2.79% |
| 2026-07-30 | 58.25 | 58.715 | 56.46 | 58.09 | 2,384,840 | +0.21% |
| 2026-07-29 | 58.95 | 59.74 | 57.83 | 57.97 | 1,923,010 | -2.41% |
| 2026-07-28 | 57.48 | 59.6 | 57.48 | 59.4 | 2,181,770 | +3.39% |
| 2026-07-27 | 57.37 | 57.73 | 56.37 | 57.45 | 1,491,878 | +1.59% |
| 2026-07-24 | 56.26 | 57.23 | 56.25 | 56.55 | 1,977,121 | +0.80% |
| 2026-07-23 | 57.55 | 57.8 | 55.65 | 56.1 | 4,077,468 | -3.64% |
| 2026-07-22 | 57.81 | 58.73 | 57.81 | 58.22 | 1,348,016 | +0.54% |
| 2026-07-21 | 57.97 | 59.2 | 57.401 | 57.91 | 1,513,119 | +1.05% |
| 2026-07-20 | 57.62 | 58.07 | 56.51 | 57.31 | 2,337,454 | -0.28% |
| 2026-07-17 | 58.33 | 59.28 | 57.31 | 57.47 | 1,969,524 | -3.02% |
| 2026-07-16 | 58.44 | 59.61 | 58.44 | 59.26 | 2,373,137 | +0.51% |
| 2026-07-15 | 58.93 | 59.24 | 58.11 | 58.96 | 1,848,604 | +1.55% |
| 2026-07-14 | 59.65 | 60 | 57.71 | 58.06 | 1,984,292 | -1.98% |
| 2026-07-13 | 61.1 | 61.74 | 58.73 | 59.23 | 2,313,858 | -2.21% |
| 2026-07-10 | 60.24 | 61.37 | 60.05 | 60.57 | 1,816,610 | +1.19% |
| 2026-07-09 | 58.86 | 60.53 | 58.19 | 59.86 | 2,219,346 | +2.20% |
| 2026-07-08 | 57.75 | 58.805 | 56.51 | 58.57 | 3,138,495 | -0.48% |
| 2026-07-07 | 59.07 | 59.58 | 58.15 | 58.85 | 3,490,277 | -1.47% |
| 2026-07-06 | 59.35 | 60.25 | 58.795 | 59.73 | 2,332,892 | +1.43% |
| 2026-07-02 | 61.16 | 62.13 | 57.88 | 58.89 | 2,246,397 | -2.31% |
| 2026-07-01 | 60.54 | 62.97 | 60.19 | 60.28 | 3,158,741 | -1.79% |
| 2026-06-30 | 59.06 | 61.6 | 59.06 | 61.38 | 2,822,886 | +3.63% |
| 2026-06-29 | 60.485 | 60.53 | 58.34 | 59.23 | 2,624,204 | -1.81% |
| 2026-06-26 | 60.59 | 61.61 | 59.41 | 60.32 | 4,246,914 | -2.66% |
| 2026-06-25 | 61.29 | 62.17 | 60.68 | 61.97 | 2,494,315 | +2.57% |
| 2026-06-24 | 61.7 | 62.38 | 60.3 | 60.42 | 2,709,537 | -1.63% |
| 2026-06-23 | 62.27 | 62.85 | 61.39 | 61.42 | 2,614,943 | -3.38% |
| 2026-06-22 | 63.85 | 65.75 | 63.42 | 63.57 | 2,913,905 | -0.17% |
| 2026-06-18 | 63.77 | 64.86 | 62.93 | 63.68 | 5,457,088 | +1.29% |
| 2026-06-17 | 65.17 | 65.67 | 62.555 | 62.87 | 3,227,173 | -4.28% |
| 2026-06-16 | 66.66 | 67.07 | 65.43 | 65.68 | 2,588,439 | -1.41% |
| 2026-06-15 | 69.28 | 70.362 | 66.51 | 66.62 | 2,707,777 | -2.10% |
| 2026-06-12 | 68.86 | 69.6 | 67.738 | 68.05 | 1,965,878 | +0.13% |
| 2026-06-11 | 65.55 | 68.3 | 64.64 | 67.96 | 2,691,362 | +4.23% |
| 2026-06-10 | 67.4 | 68.52 | 65.13 | 65.2 | 2,676,603 | -4.79% |
| 2026-06-09 | 70 | 70.93 | 66.24 | 68.48 | 4,118,632 | -1.17% |
| 2026-06-08 | 69.01 | 70.73 | 68.53 | 69.29 | 2,731,515 | +1.01% |
| 2026-06-05 | 72.01 | 73.01 | 68.345 | 68.6 | 5,326,118 | -5.92% |
| 2026-06-04 | 76.31 | 76.5 | 72.165 | 72.92 | 6,390,532 | -5.08% |
| 2026-06-03 | 73.1 | 78.49 | 72.76 | 76.82 | 6,969,363 | +4.02% |
| 2026-06-02 | 69 | 74.3 | 68.84 | 73.85 | 6,761,546 | +7.65% |
| 2026-06-01 | 67.31 | 68.835 | 66.775 | 68.6 | 5,021,873 | +0.97% |
| 2026-05-29 | 63.73 | 68.175 | 63.207 | 67.94 | 8,572,818 | +6.71% |
| 2026-05-28 | 62.37 | 63.95 | 62.273 | 63.67 | 3,850,714 | +2.86% |
| 2026-05-27 | 59.59 | 62.17 | 59.59 | 61.9 | 3,623,231 | +5.34% |
| 2026-05-26 | 57.94 | 58.98 | 57.705 | 58.76 | 2,752,465 | +2.44% |
| 2026-05-22 | 56.32 | 57.73 | 55.87 | 57.36 | 2,833,468 | +2.70% |
| 2026-05-21 | 53.7 | 56.1 | 53.58 | 55.85 | 2,448,509 | +2.35% |
| 2026-05-20 | 53.08 | 54.65 | 52.27 | 54.57 | 2,595,877 | +3.80% |
| 2026-05-19 | 52.28 | 53.78 | 51.68 | 52.57 | 4,442,798 | -0.83% |
| 2026-05-18 | 54.21 | 55.02 | 52.942 | 53.01 | 2,894,536 | -2.45% |
| 2026-05-15 | 56.74 | 56.985 | 54.3 | 54.34 | 4,684,243 | -5.59% |
| 2026-05-14 | 55.05 | 57.78 | 54.828 | 57.56 | 4,034,872 | +6.18% |
| 2026-05-13 | 55.43 | 56.475 | 53.99 | 54.21 | 4,280,146 | -1.35% |