Aptiv PLCAPTVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $77.51 | $77.86 | $76.77 | $77.48 | 2.71M |
| 12/1/2025 | $77.33 | $78.31 | $76.79 | $76.94 | 2.18M |
| 11/28/2025 | $77.39 | $78.48 | $77.20 | $77.55 | 907,600 |
| 11/26/2025 | $76.00 | $77.42 | $75.64 | $76.83 | 1.46M |
| 11/25/2025 | $75.24 | $76.73 | $74.90 | $76.38 | 1.95M |
| 11/24/2025 | $74.70 | $75.39 | $74.08 | $74.85 | 3.08M |
| 11/21/2025 | $70.89 | $74.69 | $70.89 | $74.13 | 3.14M |
| 11/20/2025 | $73.05 | $74.18 | $69.63 | $70.28 | 3.31M |
| 11/19/2025 | $75.81 | $75.81 | $72.25 | $72.36 | 3.70M |
| 11/18/2025 | $76.01 | $76.81 | $75.11 | $75.77 | 3.43M |
| 11/17/2025 | $78.26 | $78.49 | $76.55 | $76.85 | 2.37M |
| 11/14/2025 | $79.64 | $80.13 | $78.64 | $78.91 | 2.30M |
| 11/13/2025 | $82.72 | $83.62 | $80.67 | $81.05 | 1.89M |
| 11/12/2025 | $81.82 | $83.58 | $81.76 | $82.74 | 1.83M |
| 11/11/2025 | $82.66 | $83.41 | $81.53 | $81.60 | 1.93M |
| 11/10/2025 | $84.00 | $84.26 | $82.46 | $82.56 | 1.98M |
| 11/7/2025 | $81.97 | $83.71 | $81.66 | $83.66 | 2.23M |
| 11/6/2025 | $83.11 | $84.34 | $81.36 | $82.10 | 1.99M |
| 11/5/2025 | $80.82 | $83.79 | $80.50 | $83.61 | 3.22M |
| 11/4/2025 | $80.66 | $82.00 | $80.07 | $80.85 | 2.95M |
| 11/3/2025 | $80.86 | $83.07 | $80.32 | $81.77 | 4.01M |
| 10/31/2025 | $81.10 | $82.11 | $80.70 | $81.10 | 2.99M |
| 10/30/2025 | $81.35 | $84.40 | $80.67 | $82.12 | 2.92M |
| 10/29/2025 | $85.85 | $87.40 | $85.48 | $85.77 | 2.74M |
| 10/28/2025 | $85.99 | $87.32 | $85.28 | $86.64 | 1.68M |
| 10/27/2025 | $86.86 | $87.00 | $85.53 | $86.11 | 1.13M |
| 10/24/2025 | $85.99 | $86.49 | $85.37 | $86.19 | 1.20M |
| 10/23/2025 | $84.51 | $85.75 | $84.51 | $84.97 | 1.41M |
| 10/22/2025 | $85.21 | $86.11 | $83.67 | $84.48 | 1.50M |
| 10/21/2025 | $83.91 | $86.67 | $83.29 | $85.59 | 1.90M |
| 10/20/2025 | $83.31 | $83.93 | $82.86 | $83.40 | 1.18M |
| 10/17/2025 | $82.92 | $83.88 | $82.14 | $82.76 | 1.82M |
| 10/16/2025 | $83.94 | $84.53 | $82.74 | $83.49 | 1.51M |
| 10/15/2025 | $83.20 | $84.06 | $82.73 | $83.64 | 1.51M |
| 10/14/2025 | $80.25 | $83.09 | $79.96 | $82.73 | 1.14M |