MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APTV — Aptiv PLC
NYSEAptiv PLC
$43.54
-0.43(-0.98%)
- O
- 44.19
- H
- 44.28
- L
- 43.13
- V
- 2.69M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.54
Period Return-16.72%
Period High$88.93
Period Low$42.56
Avg Daily Volume2.81M
Total Trading Days365
APTV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.19 | $44.28 | $43.13 | $43.54 | $-0.43 | -0.98% | 2,687,423 | $43.55 | $43.13 $44.28 |
| Oct 1, 2026 | $43.00 | $44.24 | $42.56 | $43.97 | +$0.95 | +2.21% | 2,582,868 | $43.71 | $42.56 $44.24 |
| Sep 30, 2026 | $43.66 | $43.79 | $42.92 | $43.02 | $-0.35 | -0.81% | 3,719,715 | $43.21 | $42.92 $43.79 |
| Sep 29, 2026 | $43.88 | $43.99 | $42.92 | $43.37 | $-0.27 | -0.62% | 2,688,610 | $43.31 | $42.92 $43.99 |
| Sep 28, 2026 | $44.50 | $44.78 | $43.46 | $43.64 | $-1.15 | -2.57% | 2,773,036 | $43.72 | $43.46 $44.78 |
| Sep 25, 2026 | $44.00 | $45.07 | $43.54 | $44.79 | +$1.21 | +2.78% | 3,141,469 | $44.72 | $43.54 $45.07 |
| Sep 24, 2026 | $44.97 | $45.25 | $43.27 | $43.58 | $-1.59 | -3.52% | 3,789,359 | $43.60 | $43.27 $45.25 |
| Sep 23, 2026 | $44.23 | $45.38 | $43.88 | $45.17 | +$0.56 | +1.26% | 3,124,498 | $45.02 | $43.88 $45.38 |
| Sep 22, 2026 | $44.09 | $44.98 | $43.71 | $44.61 | +$1.04 | +2.39% | 4,084,477 | $44.54 | $43.71 $44.98 |
| Sep 21, 2026 | $44.05 | $44.35 | $43.31 | $43.57 | $-0.02 | -0.05% | 2,779,307 | $43.77 | $43.31 $44.35 |
| Sep 18, 2026 | $43.46 | $43.84 | $43.00 | $43.59 | $-0.03 | -0.07% | 14,169,524 | $43.56 | $43.00 $43.84 |
| Sep 17, 2026 | $44.23 | $44.23 | $43.32 | $43.62 | +$0.28 | +0.65% | 4,333,663 | $43.69 | $43.32 $44.23 |
| Sep 16, 2026 | $43.86 | $44.19 | $42.99 | $43.34 | $-0.41 | -0.94% | 3,102,013 | $43.57 | $42.99 $44.19 |
| Sep 15, 2026 | $44.16 | $44.36 | $43.55 | $43.75 | $-1.04 | -2.32% | 3,696,431 | $43.85 | $43.55 $44.36 |
| Sep 14, 2026 | $44.73 | $45.32 | $44.17 | $44.79 | $-0.75 | -1.65% | 3,976,268 | $44.68 | $44.17 $45.32 |
| Sep 11, 2026 | $46.27 | $46.55 | $45.26 | $45.54 | $-0.15 | -0.33% | 2,411,048 | $45.69 | $45.26 $46.55 |
| Sep 10, 2026 | $44.19 | $45.71 | $43.83 | $45.69 | +$1.18 | +2.65% | 3,853,121 | $45.20 | $43.83 $45.71 |
| Sep 9, 2026 | $45.61 | $45.96 | $44.47 | $44.51 | $-1.22 | -2.67% | 3,797,739 | $44.81 | $44.47 $45.96 |
| Sep 8, 2026 | $47.71 | $47.80 | $45.57 | $45.73 | $-2.22 | -4.63% | 3,553,373 | $45.94 | $45.57 $47.80 |
| Sep 4, 2026 | $46.55 | $48.24 | $46.06 | $47.95 | +$1.42 | +3.05% | 3,868,943 | $47.68 | $46.06 $48.24 |
| Sep 3, 2026 | $45.50 | $46.59 | $44.90 | $46.53 | +$1.50 | +3.33% | 3,519,612 | $46.18 | $44.90 $46.59 |
| Sep 2, 2026 | $45.01 | $46.00 | $44.85 | $45.03 | +$0.18 | +0.40% | 2,549,643 | $45.27 | $44.85 $46.00 |
| Sep 1, 2026 | $44.68 | $45.70 | $44.54 | $44.85 | +$0.09 | +0.20% | 4,036,962 | $45.05 | $44.54 $45.70 |
| Aug 31, 2026 | $45.64 | $45.82 | $44.52 | $44.76 | $-0.99 | -2.16% | 25,143,473 | $44.85 | $44.52 $45.82 |
| Aug 28, 2026 | $45.90 | $46.09 | $44.88 | $45.75 | +$0.31 | +0.68% | 4,648,585 | $45.61 | $44.88 $46.09 |
| Aug 27, 2026 | $46.30 | $46.66 | $45.29 | $45.44 | $-0.83 | -1.79% | 4,798,467 | $45.89 | $45.29 $46.66 |
| Aug 26, 2026 | $46.44 | $46.72 | $46.07 | $46.27 | $-0.36 | -0.77% | 5,103,012 | $46.33 | $46.07 $46.72 |
| Aug 25, 2026 | $47.21 | $47.48 | $46.08 | $46.63 | $-0.71 | -1.50% | 4,361,852 | $46.51 | $46.08 $47.48 |
| Aug 24, 2026 | $48.08 | $48.25 | $47.06 | $47.34 | $-0.94 | -1.95% | 2,557,420 | $47.45 | $47.06 $48.25 |
| Aug 21, 2026 | $47.55 | $49.28 | $46.99 | $48.28 | +$1.25 | +2.66% | 3,375,909 | $48.36 | $46.99 $49.28 |