Free Trial

Aptiv (APTV) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free APTV Stock Alerts
$81.42
+0.12 (+0.15%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Aptiv Stock Price Performance

5 Day
Performance
-3.82%
1 Month
Performance
-2.14%
3 Month
Performance
+4.13%
6 Month
Performance
+1.99%
Year-To-Date
Performance
-9.25%
1 Year
Performance
-16.44%
Receive APTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aptiv and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

APTV Stock Chart for Saturday, June, 8, 2024

APTV Chart by TradingView

Aptiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$81.30$81.42
+0.15%		$81.87$80.502.69 million shs$22.15 billion
06/06/2024$81.59$81.30
-0.36%		$82.47$80.822.59 million shs$22.12 billion
06/05/2024$83.79$81.59
-2.63%		$84.22$81.542.44 million shs$22.20 billion
06/04/2024$84.65$83.79
-1.02%		$85.04$83.571.78 million shs$22.80 billion
06/03/2024$83.26$84.65
+1.67%		$85.35$83.222.42 million shs$23.03 billion
05/31/2024$81.96$83.26
+1.59%		$83.54$81.594.13 million shs$22.65 billion
05/30/2024$81.52$81.96
+0.54%		$82.08$81.181.97 million shs$22.30 billion
05/29/2024$83.13$81.52
-1.94%		$82.25$80.952.18 million shs$22.18 billion
05/28/2024$82.55$83.13
+0.70%		$84.19$82.301.96 million shs$22.62 billion
05/27/2024$82.55$82.55$82.58$80.721.69 million shs$22.46 billion
05/24/2024$80.28$82.57
+2.85%		$82.58$80.801.69 million shs$22.46 billion
05/23/2024$81.71$80.28
-1.75%		$83.00$80.043.20 million shs$21.84 billion
05/22/2024$82.31$81.71
-0.73%		$82.75$81.271.65 million shs$22.23 billion
05/21/2024$81.93$82.31
+0.46%		$82.50$81.121.80 million shs$22.39 billion
05/20/2024$82.11$81.93
-0.22%		$83.37$81.752.24 million shs$22.29 billion
05/17/2024$82.29$82.11
-0.22%		$82.63$81.301.81 million shs$22.34 billion
05/16/2024$81.72$82.29
+0.70%		$82.92$81.641.64 million shs$22.39 billion
05/15/2024$82.83$81.72
-1.34%		$83.88$81.211.89 million shs$22.23 billion
05/14/2024$82.76$82.83
+0.08%		$84.40$82.561.31 million shs$22.53 billion
05/13/2024$82.78$82.76
-0.02%		$84.20$82.591.63 million shs$22.52 billion
05/10/2024$83.69$82.78
-1.09%		$84.74$82.352.04 million shs$22.52 billion
05/09/2024$83.20$83.69
+0.59%		$84.54$83.321.59 million shs$22.77 billion
05/08/2024$83.01$83.20
+0.23%		$83.44$81.601.64 million shs$22.64 billion
05/07/2024$84.40$83.01
-1.65%		$85.56$82.842.51 million shs$22.58 billion
05/06/2024$80.82$84.40
+4.43%		$85.50$81.124.47 million shs$22.96 billion
05/03/2024$77.79$80.82
+3.90%		$81.24$78.854.74 million shs$22.04 billion
05/02/2024$69.78$77.79
+11.48%		$78.74$73.957.87 million shs$21.21 billion
05/01/2024$71.00$69.78
-1.72%		$71.51$69.594.21 million shs$19.03 billion
04/30/2024$72.42$71.00
-1.96%		$71.48$70.412.75 million shs$19.36 billion
04/29/2024$71.21$72.42
+1.70%		$72.73$71.402.84 million shs$19.75 billion
04/26/2024$70.13$71.22
+1.55%		$71.79$69.862.11 million shs$19.42 billion
04/25/2024$71.40$70.13
-1.78%		$70.90$68.931.62 million shs$19.12 billion
04/24/2024$70.25$71.40
+1.64%		$72.33$70.191.86 million shs$19.47 billion
04/23/2024$70.10$70.25
+0.21%		$70.97$69.691.90 million shs$19.16 billion
04/22/2024$69.63$70.10
+0.67%		$70.45$69.231.88 million shs$19.11 billion
04/19/2024$69.32$69.63
+0.45%		$69.99$68.921.87 million shs$18.99 billion
04/18/2024$69.35$69.32
-0.04%		$70.13$68.841.73 million shs$18.90 billion
04/17/2024$71.92$69.35
-3.57%		$71.89$69.303.71 million shs$18.91 billion
04/16/2024$73.01$71.92
-1.49%		$72.78$71.611.79 million shs$19.61 billion
04/15/2024$74.19$73.01
-1.59%		$74.89$72.621.79 million shs$19.91 billion
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
04/12/2024$75.77$74.19
-2.09%		$75.15$73.391.74 million shs$20.23 billion
04/11/2024$74.96$75.77
+1.08%		$75.97$73.851.45 million shs$20.66 billion
04/10/2024$78.93$74.96
-5.03%		$77.39$74.282.08 million shs$20.44 billion
04/09/2024$76.06$78.93
+3.77%		$78.99$76.282.04 million shs$21.52 billion
04/08/2024$74.73$76.06
+1.78%		$77.22$75.173.70 million shs$20.74 billion
04/05/2024$75.27$74.74
-0.70%		$76.60$74.342.32 million shs$20.38 billion
04/04/2024$77.58$75.27
-2.98%		$78.96$75.231.93 million shs$20.52 billion
04/03/2024$77.16$77.58
+0.54%		$77.66$76.461.89 million shs$21.15 billion
04/02/2024$78.79$77.16
-2.07%		$77.80$76.651.54 million shs$21.04 billion
04/01/2024$79.65$78.79
-1.08%		$80.81$78.761.70 million shs$21.48 billion
03/29/2024$79.62$79.65
+0.04%		$79.84$78.472.65 million shs$21.72 billion
03/28/2024$78.64$79.62
+1.25%		$79.84$78.472.65 million shs$21.71 billion
03/27/2024$76.59$78.64
+2.68%		$78.75$76.752.72 million shs$21.44 billion
03/26/2024$79.09$76.59
-3.16%		$79.60$76.412.18 million shs$20.88 billion
03/25/2024$78.72$79.09
+0.47%		$79.88$78.101.89 million shs$21.57 billion
03/22/2024$80.56$78.73
-2.27%		$80.18$77.922.43 million shs$21.47 billion
03/21/2024$78.99$80.56
+1.99%		$80.66$78.992.68 million shs$21.97 billion
03/20/2024$77.92$78.99
+1.37%		$79.16$77.991.60 million shs$21.54 billion
03/19/2024$77.81$77.92
+0.14%		$78.18$76.951.63 million shs$21.25 billion
03/18/2024$77.24$77.81
+0.74%		$78.59$77.001.75 million shs$21.22 billion
03/15/2024$76.22$77.24
+1.34%		$77.48$75.003.85 million shs$21.06 billion
03/14/2024$79.72$76.22
-4.39%		$79.68$75.952.53 million shs$21.27 billion
03/13/2024$78.71$79.72
+1.28%		$80.32$78.472.03 million shs$22.25 billion
03/12/2024$78.51$78.71
+0.25%		$79.76$78.021.61 million shs$21.96 billion
03/11/2024$78.19$78.51
+0.41%		$78.92$77.451.94 million shs$21.91 billion
03/08/2024$78.77$78.19
-0.74%		$80.00$78.001.36 million shs$21.82 billion
03/07/2024$78.16$78.77
+0.78%		$79.95$78.492.15 million shs$21.98 billion

Related Companies:
This page (NYSE:APTV) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored