APTV - Aptiv PLC.
72.05
-0.800 -1.110%
Share volume: 2,344,373
Last Updated: 03-10-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$72.85
-0.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $73.19 | $73.19 | $73.19 | $73.19 | $71.68 | $71.68 | $72.05 | $72.05 | 2,344,373 | $2,344,373.00 |
| 03-09-2026 | $71.00 | $71.00 | $73.30 | $73.30 | $69.73 | $69.73 | $72.85 | $72.85 | 2,812,128 | $2,812,128.00 |
| 03-06-2026 | $72.18 | $72.18 | $73.31 | $73.31 | $70.48 | $70.48 | $72.70 | $72.70 | 2,378,193 | $2,378,193.00 |
| 03-05-2026 | $72.79 | $72.79 | $73.74 | $73.74 | $71.30 | $71.30 | $72.21 | $72.21 | 2,119,181 | $2,119,181.00 |
| 03-04-2026 | $72.14 | $72.14 | $73.77 | $73.77 | $71.76 | $71.76 | $73.39 | $73.39 | 2,727,391 | $2,727,391.00 |
| 03-03-2026 | $70.08 | $70.08 | $71.65 | $71.65 | $69.12 | $69.12 | $71.40 | $71.40 | 2,087,987 | $2,087,987.00 |
| 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 |