Australia markets close in 4 hours 8 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.43+2.80 (+2.58%)
At close: 04:00PM EDT
110.80 -0.63 (-0.57%)
After hours: 06:34PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022110.08111.77108.78111.43111.431,826,400
11 Aug 2022107.20109.24106.03108.63108.632,265,300
10 Aug 2022103.89106.39103.47105.33105.331,891,900
09 Aug 2022102.23102.2398.8799.4399.432,186,300
08 Aug 2022100.31103.7999.67102.48102.482,108,600
05 Aug 202297.21100.3896.4798.4198.413,269,500
04 Aug 2022101.00102.4598.1799.0799.075,611,700
03 Aug 2022109.19110.35108.24109.74109.742,288,700
02 Aug 2022105.21109.79105.05108.44108.442,964,100
01 Aug 2022103.64107.54103.04106.38106.382,152,600
29 July 2022103.89105.00103.18104.89104.891,553,200
28 July 2022101.59103.6199.67103.56103.561,651,200
27 July 202297.25100.7096.89100.29100.291,938,900
26 July 202296.4597.4295.4496.2496.241,854,700
25 July 202298.3698.6195.6597.8797.871,204,900
22 July 2022101.19101.2596.8497.6397.631,113,000
21 July 202297.67100.4697.33100.41100.412,213,300
20 July 202296.5598.9796.0098.3998.391,756,400
19 July 202293.0897.1993.0897.1197.111,635,500
18 July 202293.1794.1890.3890.8290.821,082,200
15 July 202290.1091.9288.4791.4791.471,827,100
14 July 202287.8088.7585.0687.5887.581,737,600
13 July 202287.6190.4186.0489.6589.651,571,300
12 July 202287.7991.4687.3589.9189.912,568,200
11 July 202291.0891.9487.2687.5187.511,757,800
08 July 202292.7493.6290.7592.4692.461,218,700
07 July 202289.8492.9789.1292.7092.701,668,200
06 July 202290.2491.6686.9987.5487.541,621,600
05 July 202287.9090.6885.9290.6390.631,832,400
01 July 202289.0892.5088.6591.4591.451,878,300
30 June 202290.4490.5486.5189.0789.072,450,500
29 June 202294.5994.9791.6392.7792.771,285,000
28 June 202297.63100.3395.5295.6195.611,679,900
27 June 202297.9099.0996.1497.5097.502,209,400
24 June 202293.0097.1692.7597.0997.092,437,000
23 June 202290.8392.4089.7592.1492.142,723,800
22 June 202289.6993.6489.3890.9690.961,861,300
21 June 202290.0491.3388.4690.6990.692,218,300
17 June 202285.8988.4384.1486.8486.843,739,500
16 June 202292.0392.3385.2886.1686.162,731,500
15 June 202296.6597.8491.1895.4695.463,937,900
14 June 202295.6396.6294.0594.9294.921,721,000
13 June 202297.7898.2193.5495.2495.241,796,500
10 June 2022104.50105.96101.10101.32101.321,485,600
09 June 2022108.67109.74107.18107.22107.22813,600
08 June 2022109.35111.37107.92109.77109.771,055,100
07 June 2022108.23111.11107.34109.66109.661,298,300
06 June 2022108.52111.03107.44109.89109.891,745,400
03 June 2022108.11109.26106.02106.28106.281,253,300
02 June 2022108.00110.99107.53110.89110.891,781,100
01 June 2022106.77108.47105.19107.52107.522,510,800
31 May 2022104.35107.30102.36106.24106.243,235,200
27 May 2022103.21105.45103.00104.35104.352,486,700
26 May 202295.48102.4695.46101.75101.753,394,500
25 May 202290.5194.1989.8493.5093.501,208,800
24 May 202293.1193.5490.3691.0791.071,691,900
23 May 202295.3395.3392.4194.0094.002,036,000
20 May 202297.2597.6690.6393.5893.581,812,100
19 May 202293.9397.3292.9494.9394.932,330,500
18 May 202296.9198.3993.9594.1594.151,911,100
17 May 202298.0899.2596.8399.1799.171,696,700
16 May 202296.0996.8392.2695.1295.122,998,700
13 May 202294.0598.6793.2698.1398.131,536,800
12 May 202289.5393.6188.1591.4991.492,683,000
11 May 202296.3598.0190.5990.7490.742,837,200
10 May 202297.9898.1892.1795.9095.902,841,600
09 May 202299.94100.8294.7295.2195.212,133,400
06 May 2022104.47104.7098.96101.84101.842,474,500
05 May 2022106.08110.94103.40104.63104.632,492,000
04 May 2022107.29110.64105.56110.42110.422,978,300
03 May 2022108.49109.20106.54107.61107.613,006,900
02 May 2022106.12108.84103.99108.69108.691,486,000
29 Apr 2022107.40109.90106.08106.40106.401,423,100
28 Apr 2022106.01108.50103.07107.84107.841,395,400
27 Apr 2022102.96105.77102.34103.71103.711,274,500
26 Apr 2022106.08107.27101.77102.51102.511,621,400
25 Apr 2022106.13107.94104.01107.63107.631,599,000
22 Apr 2022107.55109.24106.25106.48106.481,289,900
21 Apr 2022114.51115.24109.05109.46109.461,202,100
20 Apr 2022111.63113.73110.99111.04111.041,419,800
19 Apr 2022106.37110.83106.37110.47110.471,122,000
18 Apr 2022103.21107.03103.21105.78105.781,427,800
14 Apr 2022109.14110.12107.15107.51107.511,180,700
13 Apr 2022110.16111.70108.58108.90108.901,981,200
12 Apr 2022110.54113.20109.86110.86110.862,105,100
11 Apr 2022107.28112.45106.67108.21108.212,282,300
08 Apr 2022109.35111.17108.17108.37108.371,581,200
07 Apr 2022110.14111.07107.39110.22110.221,572,500
06 Apr 2022112.80112.80109.47111.39111.392,220,800
05 Apr 2022116.57117.46111.97112.78112.782,275,700
04 Apr 2022119.00119.61117.96118.73118.731,371,200
01 Apr 2022120.53121.99118.46119.07119.071,819,700
31 Mar 2022120.46121.91119.65119.71119.712,424,300
30 Mar 2022123.33124.50121.78122.16122.161,299,800
29 Mar 2022125.98129.18123.35126.14126.142,424,200
28 Mar 2022118.24119.25117.44118.85118.851,530,900
25 Mar 2022118.28119.49116.41118.24118.241,415,200
24 Mar 2022119.06119.38117.53118.78118.781,816,600
23 Mar 2022118.00119.10117.23117.94117.944,250,900
22 Mar 2022116.96118.66116.21118.30118.302,083,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...