Aptiv PLCAPTVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $71.87 | $73.04 | $70.61 | $72.47 | 2.00M |
| 2/27/2026 | $75.76 | $76.07 | $73.31 | $73.54 | 3.47M |
| 2/26/2026 | $77.07 | $78.28 | $75.50 | $77.04 | 1.81M |
| 2/25/2026 | $77.90 | $78.12 | $75.89 | $76.44 | 1.41M |
| 2/24/2026 | $77.27 | $79.26 | $76.39 | $77.69 | 2.19M |
| 2/23/2026 | $79.10 | $79.19 | $76.46 | $76.87 | 1.81M |
| 2/20/2026 | $80.38 | $80.82 | $78.81 | $79.57 | 1.83M |
| 2/19/2026 | $82.40 | $82.40 | $79.22 | $80.46 | 1.39M |
| 2/18/2026 | $82.69 | $84.33 | $82.38 | $83.81 | 1.32M |
| 2/17/2026 | $84.99 | $85.75 | $81.66 | $82.77 | 1.72M |
| 2/13/2026 | $83.13 | $85.82 | $82.97 | $85.20 | 2.46M |
| 2/12/2026 | $84.37 | $86.47 | $82.30 | $83.00 | 2.67M |
| 2/11/2026 | $85.48 | $86.80 | $82.76 | $83.76 | 2.60M |
| 2/10/2026 | $83.43 | $85.33 | $83.37 | $85.15 | 1.65M |
| 2/9/2026 | $82.38 | $84.27 | $82.12 | $83.37 | 1.82M |
| 2/6/2026 | $80.29 | $82.52 | $79.91 | $82.38 | 1.07M |
| 2/5/2026 | $80.87 | $81.41 | $79.51 | $79.72 | 1.91M |
| 2/4/2026 | $79.50 | $83.08 | $78.83 | $81.01 | 2.44M |
| 2/3/2026 | $79.53 | $80.98 | $76.93 | $78.20 | 4.16M |
| 2/2/2026 | $74.61 | $79.00 | $74.61 | $77.98 | 3.33M |
| 1/30/2026 | $76.46 | $76.91 | $74.62 | $75.75 | 3.35M |
| 1/29/2026 | $78.22 | $79.55 | $77.29 | $78.83 | 2.12M |
| 1/28/2026 | $77.97 | $78.94 | $77.59 | $77.81 | 2.61M |
| 1/27/2026 | $78.26 | $78.60 | $76.92 | $78.01 | 1.62M |
| 1/26/2026 | $76.46 | $77.12 | $75.98 | $77.04 | 1.28M |
| 1/23/2026 | $77.17 | $77.89 | $76.04 | $76.47 | 1.51M |
| 1/22/2026 | $80.51 | $81.78 | $77.37 | $77.53 | 1.96M |
| 1/21/2026 | $77.98 | $81.12 | $77.67 | $80.27 | 3.08M |
| 1/20/2026 | $77.27 | $78.13 | $76.89 | $77.17 | 2.86M |
| 1/16/2026 | $82.64 | $83.01 | $77.45 | $78.61 | 4.57M |
| 1/15/2026 | $84.21 | $84.97 | $82.24 | $82.61 | 2.44M |
| 1/14/2026 | $88.50 | $88.84 | $82.90 | $82.93 | 4.33M |
| 1/13/2026 | $88.10 | $88.93 | $86.97 | $88.25 | 1.99M |
| 1/12/2026 | $87.86 | $88.02 | $86.71 | $86.83 | 3.31M |
| 1/9/2026 | $86.89 | $88.81 | $85.70 | $88.67 | 2.52M |
| 1/8/2026 | $83.56 | $87.44 | $83.54 | $86.45 | 2.77M |
| 1/7/2026 | $82.42 | $82.95 | $81.35 | $82.15 | 1.87M |
| 1/6/2026 | $80.19 | $82.68 | $79.84 | $82.61 | 2.01M |
| 1/5/2026 | $78.26 | $80.80 | $78.17 | $80.52 | 1.69M |
| 1/2/2026 | $76.83 | $78.54 | $76.33 | $78.44 | 1.88M |
| 12/31/2025 | $76.74 | $76.78 | $76.00 | $76.09 | 969,400 |
| 12/30/2025 | $76.66 | $77.05 | $76.34 | $76.90 | 1.05M |
| 12/29/2025 | $76.73 | $77.00 | $76.33 | $76.79 | 993,742 |
| 12/26/2025 | $76.76 | $77.01 | $76.24 | $76.91 | 896,800 |
| 12/24/2025 | $76.60 | $76.86 | $76.16 | $76.77 | 747,505 |
| 12/23/2025 | $77.04 | $77.10 | $75.62 | $76.36 | 1.90M |
| 12/22/2025 | $78.29 | $78.60 | $77.00 | $77.20 | 2.57M |
| 12/19/2025 | $77.94 | $78.99 | $77.23 | $78.29 | 5.78M |
| 12/18/2025 | $77.64 | $78.90 | $76.92 | $77.59 | 2.45M |
| 12/17/2025 | $77.43 | $77.51 | $75.94 | $76.75 | 2.08M |
| 12/16/2025 | $77.58 | $77.94 | $76.56 | $77.42 | 2.37M |
| 12/15/2025 | $78.61 | $79.00 | $76.89 | $77.35 | 2.01M |
| 12/12/2025 | $80.05 | $80.63 | $78.43 | $78.78 | 1.22M |
| 12/11/2025 | $78.71 | $80.08 | $78.42 | $79.90 | 2.00M |
| 12/10/2025 | $76.44 | $78.66 | $76.05 | $78.55 | 2.03M |
| 12/9/2025 | $76.38 | $77.48 | $76.29 | $76.35 | 1.62M |
| 12/8/2025 | $76.88 | $77.32 | $75.52 | $77.08 | 2.47M |
| 12/5/2025 | $76.60 | $77.73 | $76.37 | $76.37 | 1.81M |
| 12/4/2025 | $77.88 | $78.65 | $75.89 | $76.44 | 1.92M |
| 12/3/2025 | $77.38 | $78.66 | $77.33 | $78.09 | 1.75M |