Australia markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.29+0.54 (+0.76%)
At close: 04:00PM EDT
71.50 +0.21 (+0.29%)
After hours: 07:20PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202470.4471.4970.3871.2971.291,753,400
10 Oct 202470.6871.6870.2370.7570.752,033,900
09 Oct 202469.5471.3969.2271.3671.362,670,400
08 Oct 202470.4570.8268.8869.6069.602,136,100
07 Oct 202470.0070.9469.7870.4770.471,758,100
04 Oct 202470.2570.6769.7170.3370.331,917,700
03 Oct 202468.9569.4068.4268.9768.971,975,800
02 Oct 202470.8471.9270.0070.0570.053,088,600
01 Oct 202471.7271.7770.2270.5270.523,518,300
30 Sept 202471.6172.8271.2972.0172.013,178,400
27 Sept 202473.6175.4172.9474.2474.244,028,700
26 Sept 202471.7872.5770.9672.3172.313,375,200
25 Sept 202471.5771.8970.2970.5670.562,799,600
24 Sept 202472.4573.4371.5872.1172.111,988,100
23 Sept 202470.0071.9169.9371.5671.562,961,300
20 Sept 202470.8170.9769.7169.8469.847,778,800
19 Sept 202471.7771.8770.0270.5270.523,771,700
18 Sept 202470.4371.1969.4669.6769.672,405,900
17 Sept 202469.6471.4669.3570.2270.224,569,300
16 Sept 202469.1369.5867.8468.7968.792,822,400
13 Sept 202468.6369.7668.4168.9568.953,634,100
12 Sept 202465.4067.5365.3167.0067.003,797,500
11 Sept 202465.3265.6063.6265.4765.473,945,700
10 Sept 202467.0568.4164.9865.3865.383,543,900
09 Sept 202468.4169.9868.1969.0869.083,108,600
06 Sept 202470.5071.8068.4268.4968.492,740,600
05 Sept 202469.9671.2169.2870.9770.972,666,100
04 Sept 202470.0170.4068.9469.4669.462,988,200
03 Sept 202470.7171.5169.6270.1170.112,703,600
30 Aug 202471.5371.6070.5371.5371.532,712,500
29 Aug 202470.5971.8169.9270.9270.921,899,400
28 Aug 202470.4871.1269.4170.0270.023,105,800
27 Aug 202471.8972.2070.5870.8370.835,515,800
26 Aug 202472.7073.7871.9372.0972.094,389,400
23 Aug 202470.7772.7170.5172.2972.292,682,800
22 Aug 202470.8671.1770.0370.1070.101,918,000
21 Aug 202470.5870.9170.2370.8870.881,997,000
20 Aug 202470.7371.1369.7569.8569.851,404,700
19 Aug 202469.5371.2269.3370.9970.992,695,000
16 Aug 202468.6169.3168.1768.9368.932,273,900
15 Aug 202468.4069.0068.0168.6968.695,904,000
14 Aug 202467.9368.1566.5666.9866.982,517,300
13 Aug 202468.0068.5267.2567.9767.973,429,400
12 Aug 202467.7167.9866.7467.2567.252,936,000
09 Aug 202468.9169.5167.5067.6467.643,321,200
08 Aug 202468.5069.4068.1568.9468.943,887,300
07 Aug 202471.1772.1567.8867.9167.913,836,300
06 Aug 202468.8070.0968.4069.0569.055,191,200
05 Aug 202467.0069.6266.4169.1269.126,468,400
02 Aug 202471.1671.1867.0569.6369.636,391,900
01 Aug 202478.9880.9572.2473.1373.1310,013,900
31 July 202469.5871.1168.6669.3969.394,139,700
30 July 202468.9769.5567.3367.6367.632,264,600
29 July 202468.4668.9567.6768.9068.902,412,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...