Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Aptiv (APTV) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free APTV Stock Alerts
$82.11
-0.18 (-0.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Aptiv Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
+17.92%
3 Month
Performance
+3.99%
6 Month
Performance
+1.15%
Year-To-Date
Performance
-8.48%
1 Year
Performance
-12.99%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

APTV Stock Chart for Sunday, May, 19, 2024

APTV Chart by TradingView

Aptiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$82.29$82.11
-0.22%		$82.63$81.301.81 million shs$22.34 billion
05/16/2024$81.72$82.29
+0.70%		$82.92$81.641.64 million shs$22.39 billion
05/15/2024$82.83$81.72
-1.34%		$83.88$81.211.89 million shs$22.23 billion
05/14/2024$82.76$82.83
+0.08%		$84.40$82.561.31 million shs$22.53 billion
05/13/2024$82.78$82.76
-0.02%		$84.20$82.591.63 million shs$22.52 billion
05/10/2024$83.69$82.78
-1.09%		$84.74$82.352.04 million shs$22.52 billion
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
05/09/2024$83.20$83.69
+0.59%		$84.54$83.321.59 million shs$22.77 billion
05/08/2024$83.01$83.20
+0.23%		$83.44$81.601.64 million shs$22.64 billion
05/07/2024$84.40$83.01
-1.65%		$85.56$82.842.51 million shs$22.58 billion
05/06/2024$80.82$84.40
+4.43%		$85.50$81.124.47 million shs$22.96 billion
05/03/2024$77.79$80.82
+3.90%		$81.24$78.854.74 million shs$22.04 billion
05/02/2024$69.78$77.79
+11.48%		$78.74$73.957.87 million shs$21.21 billion
05/01/2024$71.00$69.78
-1.72%		$71.51$69.594.21 million shs$19.03 billion
04/30/2024$72.42$71.00
-1.96%		$71.48$70.412.75 million shs$19.36 billion
04/29/2024$71.21$72.42
+1.70%		$72.73$71.402.84 million shs$19.75 billion
04/26/2024$70.13$71.22
+1.55%		$71.79$69.862.11 million shs$19.42 billion
04/25/2024$71.40$70.13
-1.78%		$70.90$68.931.62 million shs$19.12 billion
04/24/2024$70.25$71.40
+1.64%		$72.33$70.191.86 million shs$19.47 billion
04/23/2024$70.10$70.25
+0.21%		$70.97$69.691.90 million shs$19.16 billion
04/22/2024$69.63$70.10
+0.67%		$70.45$69.231.88 million shs$19.11 billion
04/19/2024$69.32$69.63
+0.45%		$69.99$68.921.87 million shs$18.99 billion
04/18/2024$69.35$69.32
-0.04%		$70.13$68.841.73 million shs$18.90 billion
04/17/2024$71.92$69.35
-3.57%		$71.89$69.303.71 million shs$18.91 billion
04/16/2024$73.01$71.92
-1.49%		$72.78$71.611.79 million shs$19.61 billion
04/15/2024$74.19$73.01
-1.59%		$74.89$72.621.79 million shs$19.91 billion
04/12/2024$75.77$74.19
-2.09%		$75.15$73.391.74 million shs$20.23 billion
04/11/2024$74.96$75.77
+1.08%		$75.97$73.851.45 million shs$20.66 billion
04/10/2024$78.93$74.96
-5.03%		$77.39$74.282.08 million shs$20.44 billion
04/09/2024$76.06$78.93
+3.77%		$78.99$76.282.04 million shs$21.52 billion
04/08/2024$74.73$76.06
+1.78%		$77.22$75.173.70 million shs$20.74 billion
04/05/2024$75.27$74.74
-0.70%		$76.60$74.342.32 million shs$20.38 billion
04/04/2024$77.58$75.27
-2.98%		$78.96$75.231.93 million shs$20.52 billion
04/03/2024$77.16$77.58
+0.54%		$77.66$76.461.89 million shs$21.15 billion
04/02/2024$78.79$77.16
-2.07%		$77.80$76.651.54 million shs$21.04 billion
04/01/2024$79.65$78.79
-1.08%		$80.81$78.761.70 million shs$21.48 billion
03/29/2024$79.62$79.65
+0.04%		$79.84$78.472.65 million shs$21.72 billion
03/28/2024$78.64$79.62
+1.25%		$79.84$78.472.65 million shs$21.71 billion
03/27/2024$76.59$78.64
+2.68%		$78.75$76.752.72 million shs$21.44 billion
03/26/2024$79.09$76.59
-3.16%		$79.60$76.412.18 million shs$20.88 billion
03/25/2024$78.72$79.09
+0.47%		$79.88$78.101.89 million shs$21.57 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$80.56$78.73
-2.27%		$80.18$77.922.43 million shs$21.47 billion
03/21/2024$78.99$80.56
+1.99%		$80.66$78.992.68 million shs$21.97 billion
03/20/2024$77.92$78.99
+1.37%		$79.16$77.991.60 million shs$21.54 billion
03/19/2024$77.81$77.92
+0.14%		$78.18$76.951.63 million shs$21.25 billion
03/18/2024$77.24$77.81
+0.74%		$78.59$77.001.75 million shs$21.22 billion
03/15/2024$76.22$77.24
+1.34%		$77.48$75.003.85 million shs$21.06 billion
03/14/2024$79.72$76.22
-4.39%		$79.68$75.952.53 million shs$21.27 billion
03/13/2024$78.71$79.72
+1.28%		$80.32$78.472.03 million shs$22.25 billion
03/12/2024$78.51$78.71
+0.25%		$79.76$78.021.61 million shs$21.96 billion
03/11/2024$78.19$78.51
+0.41%		$78.92$77.451.94 million shs$21.91 billion
03/08/2024$78.77$78.19
-0.74%		$80.00$78.001.36 million shs$21.82 billion
03/07/2024$78.16$78.77
+0.78%		$79.95$78.492.15 million shs$21.98 billion
03/06/2024$79.43$78.16
-1.60%		$80.23$77.592.63 million shs$21.81 billion
03/05/2024$78.49$79.43
+1.20%		$80.62$77.812.62 million shs$22.16 billion
03/04/2024$79.05$78.49
-0.71%		$78.97$77.561.49 million shs$21.90 billion
03/01/2024$79.49$79.06
-0.54%		$79.67$78.432.12 million shs$22.06 billion
02/29/2024$78.77$79.49
+0.91%		$80.03$78.672.67 million shs$22.18 billion
02/28/2024$78.82$78.77
-0.06%		$79.42$77.651.52 million shs$21.98 billion
02/27/2024$77.53$78.82
+1.66%		$79.92$78.062.17 million shs$21.99 billion
02/26/2024$77.23$77.53
+0.39%		$77.70$76.102.78 million shs$21.63 billion
02/23/2024$77.82$77.21
-0.78%		$78.27$76.982.54 million shs$21.54 billion
02/22/2024$77.63$77.82
+0.24%		$78.77$77.331.94 million shs$21.71 billion
02/21/2024$77.76$77.63
-0.17%		$77.74$76.773.12 million shs$21.66 billion
02/20/2024$78.96$77.76
-1.52%		$78.17$76.272.76 million shs$21.70 billion
02/19/2024$78.96$78.96$79.53$77.623.34 million shs$22.03 billion

Related Companies:
This page (NYSE:APTV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research