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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$130.29$142.57769,900——
2020-12-30$130.79$143.12997,400——
2020-12-29$128.07$140.14838,500——
2020-12-28$128.14$140.22652,900——
2020-12-24$128.42$140.53350,100——
2020-12-23$128.35$140.451,440,600——
2020-12-22$125.04$136.831,057,700——
2020-12-21$123.32$134.951,281,800——
2020-12-18$124.30$136.023,689,100——
2020-12-17$124.89$136.661,404,000——
2020-12-16$122.84$134.421,240,500——
2020-12-15$122.61$134.172,683,800——
2020-12-14$121.65$133.121,810,100——
2020-12-11$122.24$133.761,599,300——
2020-12-10$124.15$135.851,046,000——
2020-12-09$123.73$135.391,535,200——
2020-12-08$123.07$134.67790,900——
2020-12-07$123.46$135.10886,400——
2020-12-04$123.35$134.981,157,500——
2020-12-03$121.16$132.581,231,300——
2020-12-02$121.00$132.411,118,200——
2020-12-01$122.21$133.732,379,500——
2020-11-30$118.70$129.892,505,300——
2020-11-27$121.86$133.35870,100——
2020-11-25$118.47$129.641,219,000——
2020-11-24$121.66$133.131,951,500——
2020-11-23$116.60$127.592,022,900——
2020-11-20$114.32$125.101,161,200——
2020-11-19$115.36$126.241,105,300——
2020-11-18$115.05$125.901,700,700——
2020-11-17$114.44$125.231,774,800——
2020-11-16$114.47$125.261,521,900——
2020-11-13$109.91$120.272,383,300——
2020-11-12$108.82$119.082,187,800——
2020-11-11$111.03$121.502,070,500——
2020-11-10$108.84$119.102,531,500——
2020-11-09$106.69$116.752,033,100——
2020-11-06$104.48$114.33992,000——
2020-11-05$104.78$114.661,423,200——
2020-11-04$99.25$108.612,189,700——
2020-11-03$101.79$111.392,236,100——
2020-11-02$97.88$107.112,237,000——
2020-10-30$96.49$105.592,019,800——
2020-10-29$98.32$107.592,040,200——
2020-10-28$93.57$102.391,655,800——
2020-10-27$96.29$105.37992,200——
2020-10-26$98.19$107.451,066,100——
2020-10-23$100.29$109.741,891,200——
2020-10-22$100.15$109.592,352,700——
2020-10-21$99.41$108.781,858,600——
2020-10-20$100.19$109.641,634,700——
2020-10-19$99.40$108.771,968,900——
2020-10-16$98.20$107.461,459,600——
2020-10-15$97.68$106.891,628,100——
2020-10-14$95.74$104.771,203,700——
2020-10-13$96.07$105.131,484,200——
2020-10-12$98.26$107.521,348,000——
2020-10-09$98.06$107.301,423,900——
2020-10-08$97.97$107.211,705,000——
2020-10-07$99.19$108.541,646,600——
2020-10-06$94.48$103.392,542,200——
2020-10-05$97.20$106.361,149,100——
2020-10-02$93.56$102.381,105,500——
2020-10-01$93.96$102.822,137,400——
2020-09-30$91.68$100.322,278,500——
2020-09-29$91.92$100.591,896,900——
2020-09-28$90.03$98.521,295,600——
2020-09-25$86.40$94.551,479,600——
2020-09-24$84.33$92.281,195,500——
2020-09-23$83.95$91.861,641,200——
2020-09-22$84.51$92.481,054,300——
2020-09-21$84.56$92.532,455,800——
2020-09-18$88.95$97.344,538,300——
2020-09-17$83.29$91.141,685,300——
2020-09-16$84.97$92.982,151,800——
2020-09-15$86.01$94.121,567,900——
2020-09-14$85.89$93.991,213,700——
2020-09-11$84.55$92.521,731,300——
2020-09-10$84.09$92.021,034,800——
2020-09-09$85.65$93.721,422,600——
2020-09-08$84.66$92.643,181,600——
2020-09-04$86.21$94.341,336,500——
2020-09-03$86.76$94.941,847,300——
2020-09-02$90.00$98.482,272,700——
2020-09-01$87.05$95.261,075,400——
2020-08-31$86.12$94.241,535,300——
2020-08-28$87.25$95.481,327,900——
2020-08-27$85.34$93.39869,100——
2020-08-26$85.44$93.491,121,200——
2020-08-25$85.36$93.41979,700——
2020-08-24$85.50$93.561,508,900——
2020-08-21$83.88$91.79668,400——
2020-08-20$84.49$92.461,085,200——
2020-08-19$85.42$93.471,524,400——
2020-08-18$87.24$95.46795,100——
2020-08-17$88.16$96.471,421,700——
2020-08-14$88.34$96.67744,100——
2020-08-13$88.63$96.99893,300——
2020-08-12$89.50$97.941,914,400——
2020-08-11$88.84$97.222,479,000——
2020-08-10$86.44$94.591,256,800——
2020-08-07$83.86$91.771,249,200——
2020-08-06$84.53$92.501,644,500——
2020-08-05$83.84$91.742,082,100——
2020-08-04$81.02$88.661,288,900——
2020-08-03$79.72$87.241,503,500——
2020-07-31$77.75$85.082,360,300——
2020-07-30$80.46$88.051,974,500——
2020-07-29$83.67$91.561,719,400——
2020-07-28$82.17$89.92889,000——
2020-07-27$83.55$91.431,249,200——
2020-07-24$82.25$90.001,243,200——
2020-07-23$82.33$90.091,497,100——
2020-07-22$82.72$90.521,531,400——
2020-07-21$81.87$89.591,274,800——
2020-07-20$81.94$89.661,271,200——
2020-07-17$81.78$89.491,385,300——
2020-07-16$82.27$90.031,489,100——
2020-07-15$81.78$89.491,586,400——
2020-07-14$78.19$85.561,366,400——
2020-07-13$76.68$83.912,091,800——
2020-07-10$76.28$83.471,397,500——
2020-07-09$75.39$82.501,318,300——
2020-07-08$76.76$84.001,305,200——
2020-07-07$77.11$84.381,399,000——
2020-07-06$78.43$85.821,412,500——
2020-07-02$76.81$84.051,839,000——
2020-07-01$75.42$82.531,678,400——
2020-06-30$77.92$85.272,748,300——
2020-06-29$75.67$82.802,245,400——
2020-06-26$74.13$81.124,262,800——
2020-06-25$76.63$83.851,868,600——
2020-06-24$74.62$81.652,825,900——
2020-06-23$78.76$86.182,245,200——
2020-06-22$78.52$85.922,591,800——
2020-06-19$77.73$85.063,714,000——
2020-06-18$76.61$83.831,917,100——
2020-06-17$76.05$83.223,091,800——
2020-06-16$76.15$83.332,074,800——
2020-06-15$75.55$82.673,507,400——
2020-06-12$75.66$82.794,409,100——
2020-06-11$72.95$79.837,243,700——
2020-06-10$82.43$90.2019,582,100——
2020-06-09$75.91$83.077,436,400——
2020-06-08$87.50$95.753,612,900——
2020-06-05$85.85$93.942,504,400——
2020-06-04$83.69$91.582,349,400——
2020-06-03$83.33$91.194,762,600——
2020-06-02$79.66$87.171,857,600——
2020-06-01$76.64$83.871,431,300——
2020-05-29$75.35$82.452,572,800——
2020-05-28$73.63$80.572,682,400——
2020-05-27$77.63$84.952,683,000——
2020-05-26$75.68$82.812,014,600——
2020-05-22$71.89$78.671,481,600——
2020-05-21$71.53$78.272,130,600——
2020-05-20$71.71$78.472,137,500——
2020-05-19$70.00$76.602,335,600——
2020-05-18$70.18$76.801,642,700——
2020-05-15$64.07$70.111,225,400——
2020-05-14$63.15$69.101,676,100——
2020-05-13$60.79$66.521,775,900——
2020-05-12$64.50$70.581,139,900——
2020-05-11$66.71$73.001,548,500——
2020-05-08$68.15$74.571,114,200——
2020-05-07$65.23$71.381,283,000——
2020-05-06$65.18$71.321,158,000——
2020-05-05$65.64$71.832,323,200——
2020-05-04$64.27$70.332,212,900——
2020-05-01$65.75$71.951,743,200——
2020-04-30$69.55$76.112,128,700——
2020-04-29$71.66$78.421,807,300——
2020-04-28$66.68$72.971,770,800——
2020-04-27$65.51$71.691,514,900——
2020-04-24$62.74$68.651,167,700——
2020-04-23$60.73$66.461,096,000——
2020-04-22$60.50$66.201,425,300——
2020-04-21$58.35$63.851,741,200——
2020-04-20$59.53$65.142,225,900——
2020-04-17$63.92$69.952,965,500——
2020-04-16$59.36$64.961,426,800——
2020-04-15$60.87$66.611,730,900——
2020-04-14$62.82$68.741,829,800——
2020-04-13$60.74$66.471,275,300——
2020-04-09$62.23$68.103,607,000——
2020-04-08$60.20$65.883,670,400——
2020-04-07$53.50$58.543,549,300——
2020-04-06$49.93$54.643,110,400——
2020-04-03$43.29$47.372,168,300——
2020-04-02$45.59$49.892,460,800——
2020-04-01$45.92$50.252,548,400——
2020-03-31$49.24$53.882,607,300——
2020-03-30$49.92$54.632,676,200——
2020-03-27$51.28$56.112,569,400——
2020-03-26$55.28$60.492,293,400——
2020-03-25$50.73$55.512,224,900——
2020-03-24$49.52$54.192,802,800——
2020-03-23$46.50$50.884,476,600——
2020-03-20$45.17$49.435,598,800——
2020-03-19$40.58$44.417,382,000——
2020-03-18$33.55$36.715,891,300——
2020-03-17$48.31$52.864,193,500——
2020-03-16$51.12$55.943,218,300——
2020-03-13$66.47$72.742,733,900——
2020-03-12$59.40$65.003,380,300——
2020-03-11$67.23$73.572,660,700——
2020-03-10$72.84$79.712,677,300——
2020-03-09$68.91$75.412,767,600——
2020-03-06$76.29$83.482,398,700——
2020-03-05$78.50$85.901,699,200——
2020-03-04$83.10$90.931,901,000——
2020-03-03$80.57$88.172,685,700——
2020-03-02$82.17$89.922,572,200——
2020-02-28$78.11$85.473,533,900——
2020-02-27$77.98$85.333,477,200——
2020-02-26$81.10$88.751,691,700——
2020-02-25$81.11$88.762,525,200——
2020-02-24$83.98$91.902,084,100——
2020-02-21$90.07$98.561,203,900——
2020-02-20$91.09$99.681,395,300——
2020-02-19$90.71$99.261,403,600——
2020-02-18$88.02$96.32979,400——
2020-02-14$88.32$96.651,010,100——
2020-02-13$90.52$99.05724,300——
2020-02-12$91.51$100.14878,800——
2020-02-11$90.78$99.341,397,400——
2020-02-10$87.30$95.53933,500——
2020-02-07$87.13$95.341,250,700——
2020-02-06$88.24$96.561,131,400——
2020-02-05$90.52$99.051,108,100——
2020-02-04$90.51$99.041,525,200——
2020-02-03$86.72$94.651,647,800——
2020-01-31$84.79$92.551,617,800——
2020-01-30$87.68$95.702,534,200——
2020-01-29$89.88$98.101,563,600——
2020-01-28$89.64$97.841,453,900——
2020-01-27$88.60$96.711,677,200——
2020-01-24$91.54$99.921,546,200——
2020-01-23$92.33$100.781,424,100——
2020-01-22$91.15$99.49942,900——
2020-01-21$91.00$99.331,467,500——
2020-01-17$91.53$99.901,766,700——
2020-01-16$91.20$99.541,916,400——
2020-01-15$87.89$95.931,531,100——
2020-01-14$89.01$97.152,264,900——
2020-01-13$88.87$97.002,065,500——
2020-01-10$89.51$97.701,323,600——
2020-01-09$91.73$100.121,087,900——
2020-01-08$93.09$101.612,295,700——
2020-01-07$91.19$99.532,100,900——
2020-01-06$92.35$100.801,574,900——
2020-01-03$94.10$102.71960,600——
2020-01-02$96.31$105.121,655,300——