Australia markets open in 3 hours 22 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.10+0.47 (+0.67%)
At close: 04:00PM EDT
70.10 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202470.2770.4469.2270.1070.101,533,061
19 Apr 202468.9269.9968.9269.6369.631,867,600
18 Apr 202470.0670.1368.8469.3269.321,727,900
17 Apr 202471.1571.8969.3069.3569.353,727,600
16 Apr 202472.1072.7871.6071.9471.941,789,700
15 Apr 202474.4574.8972.6273.0173.011,794,100
12 Apr 202475.1075.1573.3974.1974.191,745,700
11 Apr 202475.2075.9773.8575.7775.771,449,700
10 Apr 202477.0077.3974.2874.9574.952,082,700
09 Apr 202476.5178.9976.2878.9378.932,043,900
08 Apr 202475.2077.2275.1776.0776.073,697,700
05 Apr 202475.5376.6074.3474.7374.732,315,800
04 Apr 202478.4278.9675.2375.2775.272,080,300
03 Apr 202476.8477.6876.4677.5777.571,887,800
02 Apr 202477.5177.8076.6577.1677.161,597,000
01 Apr 202480.1380.8178.7678.7978.791,731,400
28 Mar 202479.0679.8378.4779.6579.652,654,400
27 Mar 202477.0478.7576.7578.6478.642,751,500
26 Mar 202479.3579.6076.4176.5976.592,180,400
25 Mar 202479.1979.8878.1079.0979.091,888,600
22 Mar 202480.1680.1877.9078.7278.722,428,600
21 Mar 202479.0980.6678.9980.5680.562,677,400
20 Mar 202478.0179.2077.9879.0179.011,602,400
19 Mar 202477.5778.1876.9577.9277.921,626,400
18 Mar 202478.5278.5977.0077.8177.811,753,400
15 Mar 202475.8777.4875.0077.2477.243,852,400
14 Mar 202479.1479.6875.9576.2076.202,529,900
13 Mar 202478.4780.3278.4779.7279.722,067,700
12 Mar 202478.8179.7678.0278.7178.711,610,400
11 Mar 202477.6978.9277.4578.5178.511,971,900
08 Mar 202479.3680.0078.0078.1978.191,356,600
07 Mar 202478.5679.9578.4978.7778.772,154,100
06 Mar 202480.1380.2377.5978.1378.132,634,900
05 Mar 202478.0080.6277.8179.4379.432,632,800
04 Mar 202478.9278.9777.5678.4978.491,495,600
01 Mar 202479.6379.6778.4379.0579.052,117,800
29 Feb 202479.4780.0378.6779.4979.492,668,400
28 Feb 202477.7379.4277.6578.7778.771,515,700
27 Feb 202478.4079.9578.0678.8378.832,171,700
26 Feb 202476.9377.7076.1077.5277.522,782,800
23 Feb 202477.6478.2776.9777.2377.232,540,400
22 Feb 202478.2078.7777.3277.8077.801,941,800
21 Feb 202477.3177.7476.7777.6377.633,122,000
20 Feb 202477.9878.1776.2777.7677.762,757,900
16 Feb 202478.8879.5377.6278.9678.963,343,000
15 Feb 202479.9981.0079.1179.4179.413,658,100
14 Feb 202480.1880.6278.6079.1479.142,582,300
13 Feb 202480.6281.4978.2679.0979.094,272,600
12 Feb 202482.0284.2381.6183.7883.782,959,000
09 Feb 202481.1282.3980.8582.0282.022,928,700
08 Feb 202481.6982.0080.9081.2981.293,701,600
07 Feb 202482.5083.3881.1682.0282.023,690,700
06 Feb 202481.7285.0981.4684.1984.193,825,000
05 Feb 202482.8183.4782.0582.2382.232,699,700
02 Feb 202482.8584.6082.4683.5083.504,491,300
01 Feb 202481.7783.8280.4083.5083.504,805,100
31 Jan 202485.9988.8981.1581.3381.335,669,800
30 Jan 202487.5587.8186.4186.7286.724,054,300
29 Jan 202485.2687.4784.9987.4487.442,581,700
26 Jan 202485.3286.4784.9686.0486.043,458,400
25 Jan 202483.3484.5882.4784.5284.522,791,500
24 Jan 202482.1083.9081.8183.0883.084,393,000
23 Jan 202481.6182.8881.0581.6481.644,069,200
22 Jan 202479.4780.6979.1880.0080.003,280,900
19 Jan 202478.6879.3978.0079.0079.004,232,700
18 Jan 202479.2479.4477.4679.0179.013,338,200
17 Jan 202479.5079.8778.1978.8678.862,536,600
16 Jan 202479.5780.8078.4480.7980.793,305,500
12 Jan 202484.2284.5080.8280.8880.882,267,900
11 Jan 202482.5883.7681.9283.6083.602,455,100
10 Jan 202482.3883.3781.5082.9282.921,983,700
09 Jan 202483.3583.5381.9282.2682.262,429,800
08 Jan 202483.4584.9081.8184.5684.562,306,300
05 Jan 202483.8585.4083.1283.4883.482,198,900
04 Jan 202481.0084.3579.2883.5983.594,117,900
03 Jan 202487.4687.7684.0484.4984.492,746,600
02 Jan 202489.1191.6688.7190.1790.171,481,100
29 Dec 202390.7091.3289.5189.7289.721,520,000
28 Dec 202389.4190.8289.0490.4790.471,377,400
27 Dec 202389.6590.1089.1789.6389.631,009,300
26 Dec 202389.4289.8888.6689.4489.442,044,000
22 Dec 202388.8989.7788.4589.0289.021,079,500
21 Dec 202388.0389.3387.9189.0789.071,674,600
20 Dec 202388.6589.5386.5386.6486.641,746,800
19 Dec 202387.8089.1187.6188.8488.841,964,300
18 Dec 202388.1588.4585.6687.3087.302,110,000
15 Dec 202387.7488.2386.5287.2087.205,073,900
14 Dec 202383.2488.8582.5088.8588.855,038,600
13 Dec 202379.9381.6178.7781.5881.583,632,200
12 Dec 202380.0981.0078.4080.4480.442,650,600
11 Dec 202379.3581.1179.0480.6180.613,792,300
08 Dec 202380.7881.6479.7679.8379.832,421,700
07 Dec 202380.7481.3178.9980.8580.852,350,300
06 Dec 202382.2982.9480.4980.8880.883,027,600
05 Dec 202382.1982.5680.4480.8580.853,549,200
04 Dec 202383.6184.6282.7082.8382.831,841,200
01 Dec 202382.5084.0381.9384.0184.012,653,700
30 Nov 202382.3783.3581.8382.8482.842,790,300
29 Nov 202383.4884.1582.0382.2782.271,638,000
28 Nov 202382.0882.9781.3181.9581.951,644,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...