NYSE:APTV | Historical Stock Price | Aptiv PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.92$26.53$44.21$73.68$122.80$204.662011-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.97$103.66673,300——
2019-12-30$95.25$103.96613,600——
2019-12-27$96.31$105.12757,600——
2019-12-26$95.72$104.48519,700——
2019-12-24$94.89$103.57320,300——
2019-12-23$95.53$104.271,051,000——
2019-12-20$96.35$105.172,021,300——
2019-12-19$97.85$106.801,053,500——
2019-12-18$97.86$106.811,285,500——
2019-12-17$95.84$104.611,320,700——
2019-12-16$94.96$103.651,398,100——
2019-12-13$93.55$102.111,227,900——
2019-12-12$95.81$104.58951,400——
2019-12-11$92.99$101.50821,800——
2019-12-10$92.77$101.26770,300——
2019-12-09$92.96$101.47826,800——
2019-12-06$93.77$102.35833,900——
2019-12-05$93.38$101.92794,600——
2019-12-04$92.37$100.821,231,100——
2019-12-03$91.83$100.231,322,500——
2019-12-02$94.50$103.151,749,300——
2019-11-29$93.88$102.47664,400——
2019-11-27$94.68$103.34743,000——
2019-11-26$94.87$103.551,565,300——
2019-11-25$94.02$102.622,376,500——
2019-11-22$91.47$99.843,127,100——
2019-11-21$88.99$97.131,109,400——
2019-11-20$89.50$97.691,484,300——
2019-11-19$91.14$99.481,825,000——
2019-11-18$92.32$100.771,217,600——
2019-11-15$92.31$100.761,288,800——
2019-11-14$92.25$100.691,278,900——
2019-11-13$91.69$100.081,268,100——
2019-11-12$95.18$103.891,325,800——
2019-11-11$96.05$104.84649,000——
2019-11-08$96.88$105.74862,400——
2019-11-07$96.49$105.321,985,500——
2019-11-06$95.58$104.331,073,900——
2019-11-05$95.23$103.942,507,000——
2019-11-04$95.62$104.131,877,500——
2019-11-01$92.35$100.571,468,400——
2019-10-31$89.55$97.521,668,000——
2019-10-30$92.42$100.642,832,300——
2019-10-29$90.38$98.421,422,200——
2019-10-28$90.11$98.13713,600——
2019-10-25$89.58$97.55997,600——
2019-10-24$89.02$96.94527,800——
2019-10-23$89.37$97.32975,900——
2019-10-22$90.39$98.43651,200——
2019-10-21$89.36$97.31785,000——
2019-10-18$88.96$96.88946,200——
2019-10-17$89.04$96.96810,400——
2019-10-16$89.11$97.041,182,100——
2019-10-15$88.05$95.89846,000——
2019-10-14$86.59$94.30492,900——
2019-10-11$86.26$93.941,055,300——
2019-10-10$83.17$90.57788,100——
2019-10-09$81.85$89.13779,200——
2019-10-08$80.56$87.73956,100——
2019-10-07$84.00$91.47950,300——
2019-10-04$83.43$90.851,423,000——
2019-10-03$82.60$89.951,150,000——
2019-10-02$82.22$89.541,840,900——
2019-10-01$85.11$92.681,142,000——
2019-09-30$87.42$95.20904,700——
2019-09-27$86.88$94.61815,900——
2019-09-26$87.71$95.51511,200——
2019-09-25$88.07$95.91764,700——
2019-09-24$86.69$94.401,219,300——
2019-09-23$87.99$95.821,124,500——
2019-09-20$87.07$94.821,676,500——
2019-09-19$89.47$97.43778,200——
2019-09-18$89.51$97.48794,500——
2019-09-17$89.64$97.621,008,100——
2019-09-16$89.59$97.561,288,300——
2019-09-13$90.18$98.201,411,000——
2019-09-12$91.15$99.261,237,000——
2019-09-11$91.10$99.21806,500——
2019-09-10$90.76$98.841,103,800——
2019-09-09$90.31$98.351,056,400——
2019-09-06$88.75$96.65719,800——
2019-09-05$88.17$96.021,089,200——
2019-09-04$84.19$91.68934,500——
2019-09-03$81.56$88.821,194,900——
2019-08-30$83.17$90.571,115,100——
2019-08-29$83.30$90.71816,400——
2019-08-28$82.68$90.04744,700——
2019-08-27$81.02$88.23773,100——
2019-08-26$80.86$88.06645,000——
2019-08-23$79.88$86.991,238,300——
2019-08-22$83.52$90.95530,200——
2019-08-21$83.43$90.85805,400——
2019-08-20$82.19$89.50908,500——
2019-08-19$83.56$91.00931,700——
2019-08-16$81.85$89.13802,400——
2019-08-15$79.19$86.241,232,800——
2019-08-14$79.52$86.601,267,700——
2019-08-13$83.56$91.001,079,400——
2019-08-12$82.56$89.911,049,000——
2019-08-09$83.54$90.97868,300——
2019-08-08$85.46$93.061,324,600——
2019-08-07$83.52$90.951,753,800——
2019-08-06$83.20$90.601,486,000——
2019-08-05$80.99$87.961,691,800——
2019-08-02$83.25$90.411,307,200——
2019-08-01$83.63$90.822,272,900——
2019-07-31$87.65$95.193,559,400——
2019-07-30$81.57$88.591,416,000——
2019-07-29$82.18$89.25766,700——
2019-07-26$82.40$89.491,491,800——
2019-07-25$81.91$88.961,690,400——
2019-07-24$83.68$90.881,090,000——
2019-07-23$82.20$89.271,639,300——
2019-07-22$80.09$86.981,281,200——
2019-07-19$80.09$86.981,191,000——
2019-07-18$78.65$85.42886,900——
2019-07-17$78.36$85.101,172,900——
2019-07-16$79.99$86.871,392,500——
2019-07-15$80.78$87.731,295,000——
2019-07-12$80.20$87.10908,100——
2019-07-11$77.72$84.41657,600——
2019-07-10$77.52$84.191,350,300——
2019-07-09$76.07$82.611,731,900——
2019-07-08$76.77$83.371,185,200——
2019-07-05$79.19$86.00930,900——
2019-07-03$79.32$86.14437,500——
2019-07-02$79.58$86.431,027,100——
2019-07-01$80.71$87.651,350,600——
2019-06-28$80.83$87.785,891,400——
2019-06-27$81.06$88.031,748,300——
2019-06-26$78.92$85.711,276,000——
2019-06-25$78.11$84.831,137,700——
2019-06-24$78.31$85.05963,600——
2019-06-21$78.42$85.171,442,400——
2019-06-20$78.47$85.221,286,500——
2019-06-19$76.85$83.461,181,400——
2019-06-18$76.80$83.411,013,700——
2019-06-17$75.84$82.361,077,400——
2019-06-14$75.33$81.811,109,000——
2019-06-13$76.09$82.641,270,100——
2019-06-12$74.89$81.331,015,200——
2019-06-11$76.14$82.691,062,700——
2019-06-10$75.71$82.221,397,700——
2019-06-07$73.40$79.711,176,500——
2019-06-06$72.92$79.192,331,900——
2019-06-05$72.51$78.752,802,100——
2019-06-04$70.51$76.583,175,400——
2019-06-03$66.84$72.592,091,000——
2019-05-31$64.04$69.553,821,800——
2019-05-30$68.67$74.581,326,500——
2019-05-29$68.61$74.511,469,900——
2019-05-28$69.12$75.072,121,600——
2019-05-24$67.81$73.642,089,800——
2019-05-23$67.72$73.552,801,200——
2019-05-22$69.35$75.322,612,000——
2019-05-21$72.38$78.611,158,400——
2019-05-20$72.73$78.991,322,300——
2019-05-17$73.65$79.991,616,400——
2019-05-16$73.71$80.051,998,400——
2019-05-15$75.04$81.501,646,000——
2019-05-14$74.73$81.161,241,100——
2019-05-13$73.31$79.622,186,600——
2019-05-10$77.23$83.871,218,900——
2019-05-09$77.91$84.611,868,500——
2019-05-08$79.72$86.581,831,300——
2019-05-07$79.43$86.262,438,000——
2019-05-06$79.70$86.321,776,800——
2019-05-03$80.18$86.841,471,400——
2019-05-02$79.78$86.402,929,500——
2019-05-01$83.64$90.581,530,800——
2019-04-30$85.70$92.821,365,900——
2019-04-29$85.84$92.97973,100——
2019-04-26$86.51$93.691,388,400——
2019-04-25$85.45$92.541,700,600——
2019-04-24$88.95$96.341,177,400——
2019-04-23$89.49$96.921,080,500——
2019-04-22$89.74$97.19888,200——
2019-04-18$90.34$97.841,288,800——
2019-04-17$90.72$98.251,174,500——
2019-04-16$90.12$97.601,170,900——
2019-04-15$89.72$97.17954,500——
2019-04-12$90.79$98.331,377,700——
2019-04-11$89.08$96.48861,800——
2019-04-10$88.56$95.91778,500——
2019-04-09$87.51$94.781,503,300——
2019-04-08$88.49$95.841,373,300——
2019-04-05$86.94$94.16901,400——
2019-04-04$86.44$93.621,006,400——
2019-04-03$84.98$92.041,466,300——
2019-04-02$82.93$89.821,158,900——
2019-04-01$82.58$89.441,298,100——
2019-03-29$79.49$86.091,547,400——
2019-03-28$78.81$85.351,076,700——
2019-03-27$77.71$84.161,715,200——
2019-03-26$78.98$85.54809,000——
2019-03-25$78.02$84.501,178,000——
2019-03-22$77.61$84.051,723,200——
2019-03-21$80.90$87.621,267,600——
2019-03-20$80.43$87.112,090,300——
2019-03-19$82.81$89.691,951,000——
2019-03-18$81.00$87.731,856,300——
2019-03-15$81.96$88.772,187,100——
2019-03-14$81.10$87.831,249,500——
2019-03-13$82.35$89.191,480,200——
2019-03-12$82.47$89.321,193,200——
2019-03-11$82.58$89.441,307,400——
2019-03-08$81.79$88.581,733,500——
2019-03-07$82.14$88.961,415,100——
2019-03-06$82.46$89.311,433,700——
2019-03-05$83.99$90.961,361,100——
2019-03-04$83.95$90.923,009,700——
2019-03-01$84.27$91.271,683,700——
2019-02-28$83.11$90.011,942,200——
2019-02-27$83.31$90.231,060,400——
2019-02-26$82.77$89.64883,300——
2019-02-25$83.05$89.951,361,700——
2019-02-22$82.36$89.20926,100——
2019-02-21$81.12$87.861,073,700——
2019-02-20$81.71$88.491,066,700——
2019-02-19$81.30$88.051,203,700——
2019-02-15$80.95$87.671,588,600——
2019-02-14$79.65$86.261,787,300——
2019-02-13$79.52$86.122,427,200——
2019-02-12$77.16$83.572,213,000——
2019-02-11$76.06$82.381,421,200——
2019-02-08$75.69$81.972,072,200——
2019-02-07$76.22$82.552,301,000——
2019-02-06$78.28$84.781,568,800——
2019-02-05$78.66$85.191,816,300——
2019-02-04$78.59$84.882,991,200——
2019-02-01$78.02$84.264,403,900——
2019-01-31$79.13$85.464,072,400——
2019-01-30$73.79$79.691,971,200——
2019-01-29$72.43$78.221,989,200——
2019-01-28$73.03$78.871,604,700——
2019-01-25$73.00$78.842,447,300——
2019-01-24$71.82$77.571,126,900——
2019-01-23$70.25$75.871,492,200——
2019-01-22$71.72$77.461,538,000——
2019-01-18$72.93$78.762,241,300——
2019-01-17$71.14$76.831,850,200——
2019-01-16$70.35$75.981,802,800——
2019-01-15$69.82$75.412,790,400——
2019-01-14$70.37$76.001,668,400——
2019-01-11$69.43$74.981,685,200——
2019-01-10$70.23$75.852,095,400——
2019-01-09$69.54$75.104,290,600——
2019-01-08$67.01$72.373,054,900——
2019-01-07$63.57$68.661,818,700——
2019-01-04$62.62$67.632,152,000——
2019-01-03$60.42$65.252,717,900——
2019-01-02$61.15$66.042,146,000——