Download APTV daily OHLC history, export CSV, and review long-term price data.
Aptiv (APTV) — OHLC preview (2011-11-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 58.33 | 59.27 | 57.31 | 57.47 | — |
| 2026-07-16 | 58.44 | 59.61 | 58.48 | 59.26 | — |
| 2026-07-15 | 58.93 | 59.23 | 58.11 | 58.96 | — |
| 2026-07-14 | 59.65 | 59.86 | 57.71 | 58.06 | — |
| 2026-07-13 | 61.1 | 61.74 | 58.73 | 59.23 | — |
| 2026-07-10 | 60.24 | 61.37 | 60.05 | 60.57 | — |
| 2026-07-09 |
| 2026-07-17 | 58.3 | 59.3 | 57.3 | 57.5 | -1.5% |
| 2026-07-16 | 58.4 | 59.6 | 58.5 | 59.3 | +1.4% |
| 2026-07-15 | 58.9 | 59.2 | 58.1 | 59.0 | +0.1% |
| 2026-07-14 | 59.7 | 59.9 | 57.7 | 58.1 | -2.7% |
| 2026-07-13 | 61.1 | 61.7 | 58.7 | 59.2 | -3.1% |
| 2026-07-10 | 60.2 | 61.4 | 60.1 | 60.6 | +0.5% |
| 2026-07-09 | 58.9 | 60.5 | 58.2 | 59.9 | +1.7% |
| 2026-07-08 | 57.8 | 58.8 | 56.5 | 58.6 | +1.4% |
| 2026-07-07 | 59.1 | 59.6 | 58.2 | 58.9 | -0.4% |
| 2026-07-06 | 59.4 | 60.3 | 58.8 | 59.7 | +0.6% |
| 2026-07-02 | 61.2 | 62.1 | 57.9 | 58.9 | -3.7% |
| 2026-07-01 | 60.5 | 63.0 | 60.2 | 60.3 | -0.4% |
| 2026-06-30 | 59.1 | 61.6 | 59.2 | 61.4 | +3.9% |
| 2026-06-29 | 60.5 | 60.5 | 58.4 | 59.2 | -2.1% |
| 2026-06-26 | 60.6 | 61.6 | 59.4 | 60.3 | -0.4% |
| 2026-06-25 | 61.3 | 62.2 | 60.7 | 62.0 | +1.1% |
| 2026-06-24 | 61.7 | 62.4 | 60.3 | 60.4 | -2.1% |
| 2026-06-23 | 62.3 | 62.9 | 61.4 | 61.4 | -1.4% |
| 2026-06-22 | 63.9 | 65.8 | 63.4 | 63.6 | -0.4% |
| 2026-06-18 | 63.8 | 64.9 | 62.9 | 63.7 | -0.1% |
| 2026-06-17 | 65.2 | 65.7 | 62.6 | 62.9 | -3.5% |
| 2026-06-16 | 66.7 | 67.1 | 65.4 | 65.7 | -1.5% |
| 2026-06-15 | 69.3 | 70.4 | 66.5 | 66.6 | -3.8% |
| 2026-06-12 | 68.9 | 69.6 | 67.7 | 68.1 | -1.2% |
| 2026-06-11 | 65.6 | 68.3 | 64.6 | 68.0 | +3.7% |
| 2026-06-10 | 67.4 | 68.5 | 65.2 | 65.2 | -3.3% |
| 2026-06-09 | 70.0 | 70.8 | 66.2 | 68.5 | -2.2% |
| 2026-06-05 | 72.0 | 73.0 | 68.4 | 68.6 | -4.7% |
| 2026-06-04 | 76.3 | 76.5 | 72.2 | 72.9 | -4.4% |
| 2026-06-03 | 73.1 | 78.5 | 72.9 | 76.8 | +5.1% |
| 58.86 |
| 60.53 |
| 58.21 |
| 59.86 |
| — |
| 2026-07-08 | 57.75 | 58.81 | 56.51 | 58.57 | — |
| 2026-07-07 | 59.07 | 59.58 | 58.15 | 58.85 | — |
| 2026-07-06 | 59.35 | 60.25 | 58.79 | 59.73 | — |
| 2026-07-02 | 61.16 | 62.13 | 57.88 | 58.89 | — |
| 2026-07-01 | 60.54 | 62.97 | 60.19 | 60.28 | — |
| 2026-06-30 | 59.06 | 61.6 | 59.17 | 61.38 | — |
| 2026-06-29 | 60.49 | 60.53 | 58.35 | 59.23 | — |
| 2026-06-26 | 60.59 | 61.61 | 59.41 | 60.32 | — |
| 2026-06-25 | 61.29 | 62.15 | 60.68 | 61.97 | — |
| 2026-06-24 | 61.7 | 62.37 | 60.31 | 60.42 | — |
| 2026-06-23 | 62.27 | 62.85 | 61.39 | 61.42 | — |
| 2026-06-22 | 63.85 | 65.75 | 63.42 | 63.57 | — |
| 2026-06-18 | 63.77 | 64.86 | 62.93 | 63.68 | — |
| 2026-06-17 | 65.17 | 65.66 | 62.56 | 62.87 | — |
| 2026-06-16 | 66.66 | 67.07 | 65.43 | 65.68 | — |
| 2026-06-15 | 69.28 | 70.36 | 66.51 | 66.62 | — |
| 2026-06-12 | 68.86 | 69.6 | 67.74 | 68.05 | — |
| 2026-06-11 | 65.55 | 68.3 | 64.64 | 67.96 | — |
| 2026-06-10 | 67.4 | 68.52 | 65.17 | 65.2 | — |
| 2026-06-09 | 70 | 70.83 | 66.24 | 68.48 | — |
| 2026-06-05 | 72.01 | 73 | 68.35 | 68.6 | — |
| 2026-06-04 | 76.31 | 76.5 | 72.17 | 72.92 | — |
| 2026-06-03 | 73.1 | 78.48 | 72.86 | 76.82 | — |