APTV - Aptiv PLC
71.4
-1.070 -1.499%
Share volume: 2,087,388
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$72.47
-1.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $70.08 | $70.08 | $71.65 | $71.65 | $69.12 | $69.12 | $71.40 | $71.40 | 2,087,388 | $2,087,388.00 |
| 03-02-2026 | $71.87 | $71.87 | $73.04 | $73.04 | $70.61 | $70.61 | $72.47 | $72.47 | 1,999,265 | $1,999,265.00 |
| 02-27-2026 | $75.76 | $75.76 | $76.07 | $76.07 | $73.31 | $73.31 | $73.54 | $73.54 | 3,472,313 | $3,472,313.00 |
| 02-26-2026 | $77.07 | $77.07 | $78.28 | $78.28 | $75.50 | $75.50 | $77.04 | $77.04 | 1,812,279 | $1,812,279.00 |
| 02-25-2026 | $77.90 | $77.90 | $78.12 | $78.12 | $75.89 | $75.89 | $76.44 | $76.44 | 1,406,493 | $1,406,493.00 |
| 02-24-2026 | $77.27 | $77.27 | $79.26 | $79.26 | $76.39 | $76.39 | $77.69 | $77.69 | 2,193,141 | $2,193,141.00 |
| 02-23-2026 | $79.10 | $79.10 | $79.19 | $79.19 | $76.46 | $76.46 | $76.87 | $76.87 | 1,810,122 | $1,810,122.00 |
| 02-20-2026 | $80.38 | $80.38 | $80.82 | $80.82 | $78.81 | $78.81 | $79.57 | $79.57 | 1,826,383 | $1,826,383.00 |
| 02-19-2026 | $82.40 | $82.40 | $82.40 | $82.40 | $79.22 | $79.22 | $80.46 | $80.46 | 1,388,169 | $1,388,169.00 |
| 02-18-2026 | $82.69 | $82.69 | $84.33 | $84.33 | $82.38 | $82.38 | $83.81 | $83.81 | 1,315,730 | $1,315,730.00 |