Aptiv PLC
44.51USD
-1.2200 (-2.67%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 45.73 | 3,552,200 |
| Fr 09/04/26 | 47.95 | 3,868,900 |
| Th 09/03/26 | 46.53 | 3,519,100 |
| We 09/02/26 | 45.03 | 2,556,800 |
| Tu 09/01/26 | 44.85 | 3,910,816 |
| Mo 08/31/26 | 44.76 | 25,126,258 |
| Fr 08/28/26 | 45.75 | 4,648,163 |
| Th 08/27/26 | 45.44 | 4,775,305 |
| We 08/26/26 | 46.27 | 5,088,503 |
| Tu 08/25/26 | 46.63 | 4,361,252 |
| Mo 08/24/26 | 47.34 | 2,555,130 |
| Fr 08/21/26 | 48.28 | 3,375,800 |
| Th 08/20/26 | 47.03 | 2,965,000 |
| We 08/19/26 | 48.92 | 2,455,700 |
| Tu 08/18/26 | 48.60 | 2,904,700 |
| Mo 08/17/26 | 50.04 | 3,995,500 |
| Fr 08/14/26 | 49.56 | 2,419,900 |
| Th 08/13/26 | 49.17 | 4,509,500 |
| We 08/12/26 | 48.48 | 3,757,700 |
| Tu 08/11/26 | 49.62 | 3,623,000 |
| Mo 08/10/26 | 49.81 | 3,550,100 |
| Fr 08/07/26 | 49.55 | 5,964,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 46.30 | 6,225,500 |
| We 08/05/26 | 47.01 | 9,112,500 |
| Tu 08/04/26 | 47.72 | 16,956,600 |
| Mo 08/03/26 | 57.23 | 4,690,800 |
| Fr 07/31/26 | 56.47 | 3,830,700 |
| Th 07/30/26 | 58.09 | 2,384,800 |
| We 07/29/26 | 57.97 | 1,922,900 |
| Tu 07/28/26 | 59.40 | 2,181,500 |
| Mo 07/27/26 | 57.45 | 1,491,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 58.85 | 3,490,300 |
| Mo 07/06/26 | 59.73 | 2,332,500 |
| Th 07/02/26 | 58.89 | 2,245,900 |
| We 07/01/26 | 60.28 | 3,158,700 |
| Tu 06/30/26 | 61.38 | 2,822,800 |
| Mo 06/29/26 | 59.23 | 2,624,200 |
| Fr 06/26/26 | 60.32 | 4,246,800 |
| Th 06/25/26 | 61.97 | 2,494,300 |
| We 06/24/26 | 60.42 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 76.82 | 6,969,400 |
| Tu 06/02/26 | 73.85 | 6,761,500 |
| Mo 06/01/26 | 68.60 | 5,021,900 |
| Fr 05/29/26 | 67.94 | 8,571,900 |
| Th 05/28/26 | 63.67 | 3,850,600 |
| We 05/27/26 | 61.90 | 3,622,700 |
| Tu 05/26/26 | 58.76 | 2,752,500 |
| Fr 05/22/26 | 57.36 | 2,833,500 |
| Th 05/21/26 | 55.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 60.49 | 2,473,700 |
| Th 04/30/26 | 60.26 | 2,289,600 |
| We 04/29/26 | 58.33 | 2,347,400 |
| Tu 04/28/26 | 59.12 | 2,664,500 |
| Mo 04/27/26 | 60.07 | 2,199,900 |
| Fr 04/24/26 | 60.10 | 1,762,500 |
| Th 04/23/26 | 60.41 | 1,942,800 |
| We 04/22/26 | 60.86 | 2,658,500 |
| Tu 04/21/26 | 60.80 | 2,190,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 58.82 | — |
| Mo 03/30/26 | 56.45 | — |
| Fr 03/27/26 | 56.79 | — |
| Th 03/26/26 | 60.10 | — |
| We 03/25/26 | 60.05 | — |
| Tu 03/24/26 | 60.08 | — |
| Mo 03/23/26 | 60.13 | — |
| Fr 03/20/26 | 57.69 | — |
| Th 03/19/26 | 58.59 | — |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 62.30 | — |
| Th 02/26/26 | 65.26 | — |
| We 02/25/26 | 64.75 | — |
| Tu 02/24/26 | 65.81 | — |
| Mo 02/23/26 | 65.12 | — |
| Fr 02/20/26 | 67.40 | — |
| Th 02/19/26 | 68.16 | — |
| We 02/18/26 | 71.00 | — |
| Tu 02/17/26 | 70.12 | — |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 66.08 | — |
| Mo 01/26/26 | 65.26 | — |
| Fr 01/23/26 | 64.78 | — |
| Th 01/22/26 | 65.68 | — |
| We 01/21/26 | 68.00 | — |
| Tu 01/20/26 | 65.37 | — |
| Fr 01/16/26 | 66.59 | — |
| Th 01/15/26 | 69.98 | — |
| We 01/14/26 | 70.25 | — |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 64.69 | — |
| Mo 12/22/25 | 65.40 | — |
| Fr 12/19/25 | 66.32 | — |
| Th 12/18/25 | 65.73 | — |
| We 12/17/25 | 65.02 | — |
| Tu 12/16/25 | 65.58 | — |
| Mo 12/15/25 | 65.52 | — |
| Fr 12/12/25 | 66.74 | — |
| Th 12/11/25 | 67.68 | — |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 59.53 | — |
| We 11/19/25 | 61.30 | — |
| Tu 11/18/25 | 64.19 | — |
| Mo 11/17/25 | 65.10 | — |
| Fr 11/14/25 | 66.85 | — |
| Th 11/13/25 | 68.66 | — |
| We 11/12/25 | 70.09 | — |
| Tu 11/11/25 | 69.12 | — |
| Mo 11/10/25 | 69.94 | — |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 72.50 | — |
| Mo 10/20/25 | 70.65 | — |
| Fr 10/17/25 | 70.11 | — |
| Th 10/16/25 | 70.73 | — |
| We 10/15/25 | 70.85 | — |
| Tu 10/14/25 | 70.08 | — |
| Mo 10/13/25 | 69.21 | — |
| Fr 10/10/25 | 68.36 | — |
| Th 10/09/25 | 70.06 | — |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 72.24 | — |
| Th 09/18/25 | 72.32 | — |
| We 09/17/25 | 70.21 | — |
| Tu 09/16/25 | 70.41 | — |
| Mo 09/15/25 | 70.14 | — |
| Fr 09/12/25 | 70.13 | — |
| Th 09/11/25 | 70.92 | — |
| We 09/10/25 | 69.13 | — |
| Tu 09/09/25 | 69.58 | — |
| Fr 07/24/26 | 56.55 | 1,977,000 |
| Th 07/23/26 | 56.10 | 4,077,300 |
| We 07/22/26 | 58.22 | 1,348,000 |
| Tu 07/21/26 | 57.91 | 1,513,100 |
| Mo 07/20/26 | 57.31 | 2,337,500 |
| Fr 07/17/26 | 57.47 | 1,969,500 |
| Th 07/16/26 | 59.26 | 2,373,100 |
| We 07/15/26 | 58.96 | 1,848,600 |
| Tu 07/14/26 | 58.06 | 1,984,300 |
| Mo 07/13/26 | 59.23 | 2,313,900 |
| Fr 07/10/26 | 60.57 | 1,816,600 |
| Th 07/09/26 | 59.86 | 2,219,100 |
| We 07/08/26 | 58.57 | 3,138,500 |
| 2,709,500 |
| Tu 06/23/26 | 61.42 | 2,614,700 |
| Mo 06/22/26 | 63.57 | 2,913,800 |
| Th 06/18/26 | 63.68 | 5,457,100 |
| We 06/17/26 | 62.87 | 3,227,200 |
| Tu 06/16/26 | 65.68 | 2,588,300 |
| Mo 06/15/26 | 66.62 | 2,707,800 |
| Fr 06/12/26 | 68.05 | 1,965,800 |
| Th 06/11/26 | 67.96 | 2,691,400 |
| We 06/10/26 | 65.20 | 2,676,600 |
| Tu 06/09/26 | 68.48 | 4,118,600 |
| Mo 06/08/26 | 69.29 | 2,731,500 |
| Fr 06/05/26 | 68.60 | 5,326,100 |
| Th 06/04/26 | 72.92 | 6,390,400 |
| 2,448,500 |
| We 05/20/26 | 54.57 | 2,597,900 |
| Tu 05/19/26 | 52.57 | 4,442,600 |
| Mo 05/18/26 | 53.01 | 2,894,500 |
| Fr 05/15/26 | 54.34 | 4,684,200 |
| Th 05/14/26 | 57.56 | 4,034,900 |
| We 05/13/26 | 54.21 | 4,280,100 |
| Tu 05/12/26 | 54.95 | 2,750,100 |
| Mo 05/11/26 | 55.41 | 3,798,200 |
| Fr 05/08/26 | 57.94 | 5,007,500 |
| Th 05/07/26 | 57.11 | 4,418,400 |
| We 05/06/26 | 56.80 | 4,980,100 |
| Tu 05/05/26 | 54.83 | 10,166,300 |
| Mo 05/04/26 | 59.53 | 3,085,300 |
| Mo 04/20/26 | 60.83 | 2,004,400 |
| Fr 04/17/26 | 59.62 | 3,501,100 |
| Th 04/16/26 | 57.52 | 4,063,000 |
| We 04/15/26 | 58.46 | 2,383,100 |
| Tu 04/14/26 | 59.07 | 2,920,000 |
| Mo 04/13/26 | 59.36 | 2,606,500 |
| Fr 04/10/26 | 59.65 | 2,365,500 |
| Th 04/09/26 | 60.12 | 2,679,300 |
| We 04/08/26 | 60.73 | 3,082,300 |
| Tu 04/07/26 | 58.22 | 3,040,200 |
| Mo 04/06/26 | 60.36 | 1,758,800 |
| Th 04/02/26 | 60.99 | 4,050,200 |
| We 04/01/26 | 62.09 | 4,785,300 |
| We 03/18/26 | 59.41 | — |
| Tu 03/17/26 | 61.01 | — |
| Mo 03/16/26 | 60.63 | — |
| Fr 03/13/26 | 59.72 | — |
| Th 03/12/26 | 59.36 | — |
| We 03/11/26 | 59.57 | — |
| Tu 03/10/26 | 61.03 | — |
| Mo 03/09/26 | 61.71 | — |
| Fr 03/06/26 | 61.58 | — |
| Th 03/05/26 | 61.17 | — |
| We 03/04/26 | 62.17 | — |
| Tu 03/03/26 | 60.48 | — |
| Mo 03/02/26 | 61.39 | — |
| 72.17 |
| — |
| Th 02/12/26 | 70.31 | — |
| We 02/11/26 | 70.95 | — |
| Tu 02/10/26 | 72.13 | — |
| Mo 02/09/26 | 70.62 | — |
| Fr 02/06/26 | 69.78 | — |
| Th 02/05/26 | 67.53 | — |
| We 02/04/26 | 68.62 | — |
| Tu 02/03/26 | 66.24 | — |
| Mo 02/02/26 | 66.06 | — |
| Fr 01/30/26 | 64.17 | — |
| Th 01/29/26 | 66.78 | — |
| We 01/28/26 | 65.91 | — |
| Tu 01/13/26 | 74.76 | — |
| Mo 01/12/26 | 73.55 | — |
| Fr 01/09/26 | 75.11 | — |
| Th 01/08/26 | 73.23 | — |
| We 01/07/26 | 69.59 | — |
| Tu 01/06/26 | 69.98 | — |
| Mo 01/05/26 | 68.21 | — |
| Fr 01/02/26 | 66.45 | — |
| We 12/31/25 | 64.46 | — |
| Tu 12/30/25 | 65.14 | — |
| Mo 12/29/25 | 65.05 | — |
| Fr 12/26/25 | 65.15 | — |
| We 12/24/25 | 65.03 | — |
| We 12/10/25 | 66.54 | — |
| Tu 12/09/25 | 64.68 | — |
| Mo 12/08/25 | 65.30 | — |
| Fr 12/05/25 | 64.69 | — |
| Th 12/04/25 | 64.75 | — |
| We 12/03/25 | 66.15 | — |
| Tu 12/02/25 | 65.63 | — |
| Mo 12/01/25 | 65.18 | — |
| Fr 11/28/25 | 65.69 | — |
| We 11/26/25 | 65.08 | — |
| Tu 11/25/25 | 64.70 | — |
| Mo 11/24/25 | 63.41 | — |
| Fr 11/21/25 | 62.80 | — |
| 70.87 |
| — |
| Th 11/06/25 | 69.55 | — |
| We 11/05/25 | 70.83 | — |
| Tu 11/04/25 | 68.49 | — |
| Mo 11/03/25 | 69.27 | — |
| Fr 10/31/25 | 68.70 | — |
| Th 10/30/25 | 69.56 | — |
| We 10/29/25 | 72.66 | — |
| Tu 10/28/25 | 73.39 | — |
| Mo 10/27/25 | 72.94 | — |
| Fr 10/24/25 | 73.01 | — |
| Th 10/23/25 | 71.98 | — |
| We 10/22/25 | 71.56 | — |
| We 10/08/25 | 71.55 | — |
| Tu 10/07/25 | 72.22 | — |
| Mo 10/06/25 | 74.21 | — |
| Fr 10/03/25 | 74.53 | — |
| Th 10/02/25 | 74.00 | — |
| We 10/01/25 | 73.78 | — |
| Tu 09/30/25 | 73.04 | — |
| Mo 09/29/25 | 72.66 | — |
| Fr 09/26/25 | 73.04 | — |
| Th 09/25/25 | 71.77 | — |
| We 09/24/25 | 72.04 | — |
| Tu 09/23/25 | 72.39 | — |
| Mo 09/22/25 | 72.33 | — |
| 69.72 |
| — |