Aptiv
62.58
1.11 (1.81%)
At close: Jan 15, 2025, 9:33 AM

APTV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 61.32 61.51 60.66 61.47 0.86 1.42% 2,191,673
Jan 13, 2025 59.37 60.84 59.20 60.61 1.26 2.12% 3,621,500
Jan 10, 2025 60.00 60.41 58.89 59.35 -1.45 -2.38% 3,587,432
Jan 8, 2025 61.00 61.33 60.29 60.80 -1.02 -1.65% 3,171,443
Jan 7, 2025 62.27 62.66 61.46 61.82 0.44 0.72% 2,687,007
Jan 6, 2025 61.76 62.44 60.99 61.38 0.85 1.40% 2,958,500
Jan 3, 2025 60.21 60.63 59.19 60.53 0.23 0.38% 2,805,729
Jan 2, 2025 60.67 61.27 60.12 60.30 -0.18 -0.30% 2,928,649
Dec 31, 2024 60.32 61.16 60.04 60.48 0.37 0.62% 2,289,532
Dec 30, 2024 59.78 60.75 59.31 60.11 -0.23 -0.38% 3,186,636
Dec 27, 2024 59.23 60.81 59.14 60.34 0.27 0.45% 1,961,624
Dec 26, 2024 59.26 60.65 59.26 60.07 0.12 0.20% 2,996,900
Dec 24, 2024 59.47 59.98 59.00 59.95 0.48 0.81% 1,379,326
Dec 23, 2024 58.48 59.59 58.10 59.47 0.61 1.04% 3,102,400
Dec 20, 2024 57.12 59.49 56.76 58.86 1.85 3.25% 15,716,024
Dec 19, 2024 57.07 57.72 55.75 57.01 0.36 0.64% 5,168,100
Dec 18, 2024 59.06 59.57 56.60 56.65 -1.21 -2.09% 3,996,058
Dec 17, 2024 57.60 58.49 57.44 57.86 -0.14 -0.24% 4,385,800
Dec 16, 2024 57.11 59.01 56.75 58.00 0.03 0.05% 5,256,876
Dec 13, 2024 58.34 58.54 57.26 57.97 -0.57 -0.97% 3,350,700
Dec 12, 2024 58.69 59.00 57.99 58.54 -0.35 -0.59% 2,875,140
Dec 11, 2024 57.91 59.02 57.33 58.89 0.47 0.80% 4,001,948
Dec 10, 2024 57.40 58.74 56.72 58.42 1.02 1.78% 3,201,998
Dec 9, 2024 57.10 59.03 56.70 57.40 0.73 1.29% 4,935,412
Dec 6, 2024 57.82 58.47 55.82 56.67 -0.24 -0.42% 3,610,763
Dec 5, 2024 56.55 58.12 56.50 56.91 0.50 0.89% 3,383,700
Dec 4, 2024 56.40 56.95 56.02 56.41 0.70 1.26% 2,892,500
Dec 3, 2024 55.21 55.97 54.03 55.71 -0.36 -0.64% 4,287,823
Dec 2, 2024 56.02 56.39 55.05 56.07 0.54 0.97% 3,074,600
Nov 29, 2024 55.20 55.56 54.42 55.53 0.01 0.02% 1,852,115
Nov 27, 2024 55.75 56.89 55.18 55.52 0.24 0.43% 2,704,610
Nov 26, 2024 55.48 56.02 54.92 55.28 -1.85 -3.24% 4,252,188
Nov 25, 2024 55.59 57.80 55.45 57.13 2.75 5.06% 6,421,933
Nov 22, 2024 53.56 55.10 53.27 54.38 1.02 1.91% 3,568,236
Nov 21, 2024 52.49 53.51 52.05 53.36 0.77 1.46% 3,048,800
Nov 20, 2024 52.10 53.15 51.86 52.59 0.48 0.92% 3,034,164
Nov 19, 2024 51.73 52.80 51.47 52.11 -0.60 -1.14% 3,575,570
Nov 18, 2024 53.10 53.50 52.17 52.71 -0.22 -0.42% 5,193,838
Nov 15, 2024 53.96 54.19 52.14 52.93 -1.10 -2.04% 7,780,300
Nov 14, 2024 56.14 56.48 54.01 54.03 -2.11 -3.76% 4,147,500
Nov 13, 2024 56.45 56.99 55.62 56.14 -0.24 -0.43% 2,601,300
Nov 12, 2024 55.75 57.07 55.06 56.38 0.45 0.80% 5,086,700
Nov 11, 2024 57.09 57.11 55.56 55.93 -0.32 -0.57% 3,265,474
Nov 8, 2024 55.42 56.78 54.58 56.25 0.61 1.10% 4,562,655
Nov 7, 2024 54.38 56.48 54.10 55.64 1.81 3.36% 4,401,245
Nov 6, 2024 55.89 55.91 52.81 53.83 -1.41 -2.55% 6,886,426
Nov 5, 2024 55.54 55.65 53.96 55.24 -0.69 -1.23% 5,999,071
Nov 4, 2024 56.59 57.77 55.93 55.93 -0.44 -0.78% 4,703,120
Nov 1, 2024 57.49 58.95 56.00 56.37 -0.46 -0.81% 6,184,402
Oct 31, 2024 62.43 63.20 54.70 56.83 -12.24 -17.72% 18,358,400

Create Price Alert on APTV

Your price alert will notify you when the stock price is above 62.58.

Add to Watchlist