Download APTV daily OHLC history, export CSV, and review long-term price data.
Aptiv (APTV) — OHLC preview (2011-11-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 45.01 | 46 | 44.85 | 45.03 | — |
| 2026-09-01 | 44.68 | 45.69 | 44.54 | 44.85 | — |
| 2026-08-31 | 45.64 | 45.74 | 44.55 | 44.76 | — |
| 2026-08-27 | 46.3 | 46.66 | 45.29 | 45.44 | — |
| 2026-08-26 | 46.44 | 46.72 | 46.07 | 46.27 | — |
| 2026-08-25 | 47.21 | 47.48 | 46.08 | 46.63 | — |
| 2026-08-24 | 48.08 | 48.25 | 47.06 | 47.34 | — |
| 2026-08-21 | 47.55 | 49.28 | 46.99 |
| 2026-09-02 | 45.0 | 46.0 | 44.9 | 45.0 | +0.0% |
| 2026-09-01 | 44.7 | 45.7 | 44.5 | 44.9 | +0.4% |
| 2026-08-31 | 45.6 | 45.7 | 44.6 | 44.8 | -1.9% |
| 2026-08-27 | 46.3 | 46.7 | 45.3 | 45.4 | -1.9% |
| 2026-08-26 | 46.4 | 46.7 | 46.1 | 46.3 | -0.4% |
| 2026-08-25 | 47.2 | 47.5 | 46.1 | 46.6 | -1.2% |
| 2026-08-24 | 48.1 | 48.3 | 47.1 | 47.3 | -1.5% |
| 2026-08-21 | 47.6 | 49.3 | 47.0 | 48.3 | +1.5% |
| 2026-08-20 | 48.1 | 48.4 | 46.9 | 47.0 | -2.2% |
| 2026-08-19 | 48.7 | 49.6 | 48.5 | 48.9 | +0.5% |
| 2026-08-18 | 50.0 | 50.5 | 48.6 | 48.6 | -2.8% |
| 2026-08-17 | 49.3 | 50.1 | 48.9 | 50.0 | +1.4% |
| 2026-08-14 | 49.2 | 49.7 | 48.6 | 49.6 | +0.8% |
| 2026-08-13 | 49.3 | 49.5 | 48.1 | 49.2 | -0.2% |
| 2026-08-12 | 50.4 | 50.4 | 47.9 | 48.5 | -3.8% |
| 2026-08-11 | 49.6 | 50.5 | 49.5 | 49.6 | -0.0% |
| 2026-08-07 | 47.6 | 49.6 | 47.1 | 49.6 | +4.2% |
| 2026-08-06 | 46.6 | 48.2 | 46.2 | 46.3 | -0.7% |
| 2026-08-05 | 47.5 | 47.7 | 46.4 | 47.0 | -1.0% |
| 2026-08-04 | 50.5 | 51.0 | 46.4 | 47.7 | -5.4% |
| 2026-08-03 | 57.0 | 57.8 | 56.2 | 57.2 | +0.4% |
| 2026-07-31 | 57.6 | 57.8 | 55.4 | 56.5 | -2.0% |
| 2026-07-30 | 58.3 | 58.7 | 56.5 | 58.1 | -0.3% |
| 2026-07-29 | 59.0 | 59.7 | 57.8 | 58.0 | -1.7% |
| 2026-07-28 | 57.5 | 59.6 | 57.5 | 59.4 | +3.3% |
| 2026-07-27 | 57.4 | 57.6 | 56.4 | 57.5 | +0.1% |
| 2026-07-24 | 56.3 | 57.2 | 56.3 | 56.6 | +0.5% |
| 2026-07-23 | 57.6 | 57.8 | 55.7 | 56.1 | -2.5% |
| 2026-07-22 | 57.8 | 58.7 | 57.8 | 58.2 | +0.7% |
| 2026-07-21 | 58.0 | 59.2 | 57.4 | 57.9 | -0.1% |
| 48.28 |
| — |
| 2026-08-20 | 48.07 | 48.43 | 46.91 | 47.03 | — |
| 2026-08-19 | 48.67 | 49.56 | 48.51 | 48.92 | — |
| 2026-08-18 | 50 | 50.51 | 48.56 | 48.6 | — |
| 2026-08-17 | 49.33 | 50.12 | 48.93 | 50.04 | — |
| 2026-08-14 | 49.19 | 49.71 | 48.56 | 49.56 | — |
| 2026-08-13 | 49.25 | 49.45 | 48.1 | 49.17 | — |
| 2026-08-12 | 50.4 | 50.36 | 47.86 | 48.48 | — |
| 2026-08-11 | 49.63 | 50.51 | 49.5 | 49.62 | — |
| 2026-08-07 | 47.55 | 49.56 | 47.14 | 49.55 | — |
| 2026-08-06 | 46.63 | 48.22 | 46.17 | 46.3 | — |
| 2026-08-05 | 47.49 | 47.66 | 46.42 | 47.01 | — |
| 2026-08-04 | 50.45 | 51 | 46.42 | 47.72 | — |
| 2026-08-03 | 57 | 57.78 | 56.22 | 57.23 | — |
| 2026-07-31 | 57.62 | 57.78 | 55.42 | 56.47 | — |
| 2026-07-30 | 58.25 | 58.72 | 56.46 | 58.09 | — |
| 2026-07-29 | 58.95 | 59.74 | 57.84 | 57.97 | — |
| 2026-07-28 | 57.48 | 59.6 | 57.48 | 59.4 | — |
| 2026-07-27 | 57.37 | 57.62 | 56.37 | 57.45 | — |
| 2026-07-24 | 56.26 | 57.21 | 56.26 | 56.55 | — |
| 2026-07-23 | 57.55 | 57.79 | 55.65 | 56.1 | — |
| 2026-07-22 | 57.81 | 58.73 | 57.82 | 58.22 | — |
| 2026-07-21 | 57.97 | 59.2 | 57.4 | 57.91 | — |