APTV - Aptiv PLC.
54.95
-0.460 -0.837%
Share volume: 2,589,339
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$55.41
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $55.71 | $55.71 | $56.44 | $56.44 | $54.83 | $54.83 | $54.95 | $54.95 | 2,589,339 | $2,589,339.00 |
| 05-11-2026 | $57.14 | $57.14 | $57.60 | $57.60 | $55.39 | $55.39 | $55.41 | $55.41 | 3,798,157 | $3,798,157.00 |
| 05-08-2026 | $57.93 | $57.93 | $58.27 | $58.27 | $57.01 | $57.01 | $57.94 | $57.94 | 5,007,547 | $5,007,547.00 |
| 05-07-2026 | $57.16 | $57.16 | $58.05 | $58.05 | $56.76 | $56.76 | $57.11 | $57.11 | 4,418,405 | $4,418,405.00 |
| 05-06-2026 | $55.46 | $55.46 | $57.71 | $57.71 | $55.46 | $55.46 | $56.80 | $56.80 | 4,980,228 | $4,980,228.00 |
| 05-05-2026 | $58.11 | $58.11 | $59.28 | $59.28 | $52.38 | $52.38 | $54.83 | $54.83 | 10,166,405 | $10,166,405.00 |
| 05-04-2026 | $60.13 | $60.13 | $60.84 | $60.84 | $59.24 | $59.24 | $59.53 | $59.53 | 3,085,582 | $3,085,582.00 |
| 05-01-2026 | $60.29 | $60.29 | $61.03 | $61.03 | $59.66 | $59.66 | $60.49 | $60.49 | 2,473,685 | $2,473,685.00 |
| 04-30-2026 | $58.61 | $58.61 | $60.49 | $60.49 | $58.52 | $58.52 | $60.26 | $60.26 | 2,290,003 | $2,290,003.00 |
| 04-29-2026 | $58.83 | $58.83 | $59.14 | $59.14 | $58.26 | $58.26 | $58.33 | $58.33 | 2,347,532 | $2,347,532.00 |