Australia markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.74+0.91 (+1.34%)
At close: 04:00PM EDT
68.04 -0.70 (-1.02%)
After hours: 06:20PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202468.2568.8567.4668.7468.742,032,900
25 July 202467.0469.2166.6067.8367.833,001,100
24 July 202468.0869.1666.9967.0867.083,196,700
23 July 202468.4769.5268.1068.5968.592,536,900
22 July 202469.6570.2068.5069.9369.932,601,300
19 July 202470.2370.3467.2668.8768.875,526,600
18 July 202472.7475.1171.6071.6871.683,218,400
17 July 202472.4472.6970.7572.4172.413,321,900
16 July 202472.6673.4371.7573.4173.411,959,600
15 July 202472.0472.7171.8572.2672.262,361,700
12 July 202471.7572.8671.3472.7272.723,218,300
11 July 202470.7772.2870.5271.7571.752,477,700
10 July 202469.4270.2169.0769.6069.602,869,600
09 July 202469.5769.9868.3169.0869.082,826,600
08 July 202470.9471.6069.6469.6869.682,311,000
05 July 202469.2670.4869.0870.1870.182,913,200
03 July 202469.7370.8969.2869.7969.791,381,900
02 July 202467.2070.0567.2069.4469.443,118,600
01 July 202470.6771.3368.4068.4468.443,529,100
28 June 202469.3170.5268.5370.4270.425,158,600
27 June 202467.4069.4067.4068.9868.987,067,000
26 June 202466.8969.2965.1367.5467.549,322,400
25 June 202475.3675.7472.6573.3673.364,259,700
24 June 202475.5276.8175.4976.0976.093,470,600
21 June 202473.5075.3373.2575.2175.216,794,800
20 June 202471.5873.3971.1073.2573.254,383,600
18 June 202471.2872.1969.7970.6270.622,330,700
17 June 202470.4871.1469.5270.9570.952,988,000
14 June 202473.6573.8070.1170.3070.303,007,400
13 June 202475.0475.8173.8574.5174.512,151,200
12 June 202476.9877.4474.7875.2775.273,039,100
11 June 202479.4779.4776.2176.2876.282,460,000
10 June 202480.7481.4279.3579.6679.662,481,100
07 June 202480.6381.8780.5081.4281.422,723,800
06 June 202480.6882.4780.6881.3081.302,593,300
05 June 202483.9884.2281.5481.5981.592,438,500
04 June 202483.7385.0483.5783.7983.791,777,400
03 June 202483.4985.3583.2284.6584.652,418,200
31 May 202481.7483.5481.5983.2683.264,283,200
30 May 202481.7982.0881.1281.9681.961,974,200
29 May 202481.5182.2580.9581.5281.522,281,800
28 May 202482.6384.1982.3083.1383.131,963,900
24 May 202480.7282.5880.7282.5582.551,689,300
23 May 202482.0883.0080.0480.2880.283,216,300
22 May 202481.5582.7581.2781.7181.711,660,700
21 May 202481.4282.5081.1282.3182.311,856,300
20 May 202481.8583.3781.7581.9481.942,235,400
17 May 202482.4582.6381.3082.1182.111,822,000
16 May 202481.7982.9281.6482.2982.291,658,000
15 May 202483.6883.8881.2181.7381.731,893,700
14 May 202484.0384.4082.5682.8482.841,312,100
13 May 202483.2184.2082.5882.7482.741,626,600
10 May 202483.7084.7482.3582.7882.782,046,300
09 May 202483.5984.5483.3283.6983.691,591,800
08 May 202481.6283.4481.6083.2083.201,639,500
07 May 202484.5785.5682.8483.0083.002,505,300
06 May 202481.9985.5081.1284.4084.404,546,500
03 May 202479.4581.2478.8580.8280.824,769,700
02 May 202475.4278.7473.9577.7977.797,872,700
01 May 202470.8171.5169.5969.7569.754,209,200
30 Apr 202470.8171.4870.4171.0071.002,752,000
29 Apr 202471.9072.7371.7772.4172.412,841,600
26 Apr 202470.0271.7969.8571.2171.212,108,200
25 Apr 202470.5270.9068.9370.1370.131,618,700
24 Apr 202470.4572.3370.1971.4071.401,860,700
23 Apr 202470.1270.9769.6970.2570.251,902,700
22 Apr 202470.2770.4569.2270.1070.101,883,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...