Mail

Australia markets closed

ALL ORDS
7,668.90
+12.30(+0.16%)
AUD/USD
0.7228
+0.0016(+0.22%)
ASX 200
7,342.40
+9.90(+0.14%)
OIL
87.27
+0.31(+0.36%)
GOLD
1,839.70
-3.50(-0.19%)
BTC-AUD
58,007.80
-136.63(-0.23%)

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

145.88

-3.68

(-2.46%)

At close: 04:00PM EST

147.99

+2.11

(+1.45%)

After hours:

06:54PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	151.30	151.36	145.74	145.88	145.88	1,468,500
18 Jan 2022	151.62	151.67	147.73	149.56	149.56	1,865,600
14 Jan 2022	156.00	156.37	148.78	152.60	152.60	2,237,400
13 Jan 2022	160.53	163.52	158.50	158.57	158.57	1,984,500
12 Jan 2022	161.78	163.81	157.32	159.79	159.79	1,532,200
11 Jan 2022	158.40	162.29	157.71	159.70	159.70	2,827,800
10 Jan 2022	167.76	169.55	160.83	165.07	165.07	1,021,600
07 Jan 2022	173.77	175.91	169.36	169.47	169.47	1,502,400
06 Jan 2022	168.88	174.26	165.50	174.12	174.12	2,041,000
05 Jan 2022	172.50	173.94	168.26	168.28	168.28	1,205,500
04 Jan 2022	167.65	174.38	167.29	172.21	172.21	1,713,900
03 Jan 2022	166.38	168.23	165.00	166.03	166.03	1,184,400
31 Dec 2021	162.48	165.72	162.11	164.95	164.95	578,400
30 Dec 2021	164.33	166.02	162.94	163.14	163.14	513,300
29 Dec 2021	163.53	164.62	162.23	163.21	163.21	539,200
28 Dec 2021	162.97	164.48	162.25	162.63	162.63	689,300
27 Dec 2021	162.72	164.30	160.50	163.45	163.45	746,100
23 Dec 2021	162.21	163.79	161.82	162.40	162.40	698,600
22 Dec 2021	158.42	161.81	158.03	160.82	160.82	1,136,900
21 Dec 2021	155.51	158.23	154.67	158.02	158.02	1,960,400
20 Dec 2021	155.53	156.00	151.23	153.36	153.36	1,589,500
17 Dec 2021	160.88	162.39	157.26	158.42	158.42	2,708,400
16 Dec 2021	164.90	168.99	161.90	162.16	162.16	1,310,500
15 Dec 2021	159.53	164.47	158.49	164.44	164.44	1,692,600
14 Dec 2021	162.03	163.61	157.71	160.82	160.82	1,713,200
13 Dec 2021	168.02	168.61	162.85	162.96	162.96	1,269,900
10 Dec 2021	168.66	169.45	166.39	168.97	168.97	601,500
09 Dec 2021	169.38	169.63	166.15	166.80	166.80	912,600
08 Dec 2021	169.09	170.76	167.40	170.38	170.38	1,011,200
07 Dec 2021	166.56	169.61	166.56	167.62	167.62	1,433,300
06 Dec 2021	166.00	166.17	161.80	164.41	164.41	1,300,600
03 Dec 2021	166.45	166.68	160.67	162.35	162.35	1,335,900
02 Dec 2021	162.56	166.44	161.16	165.77	165.77	1,641,600
01 Dec 2021	164.91	167.91	159.83	160.00	160.00	1,680,900
30 Nov 2021	165.52	165.52	159.65	160.35	160.35	2,035,500
29 Nov 2021	167.24	168.14	162.77	165.49	165.49	1,520,000
26 Nov 2021	165.57	166.52	161.17	163.41	163.41	821,900
24 Nov 2021	168.50	170.14	166.14	169.56	169.56	1,034,300
23 Nov 2021	174.64	176.00	170.15	170.30	170.30	1,941,400
22 Nov 2021	176.27	177.53	174.00	175.50	175.50	1,000,900
19 Nov 2021	176.67	177.67	175.14	176.06	176.06	1,153,100
18 Nov 2021	177.33	179.40	174.62	176.26	176.26	1,206,000
17 Nov 2021	175.54	177.07	174.78	176.51	176.51	1,369,100
16 Nov 2021	173.27	175.57	172.35	174.63	174.63	1,524,500
15 Nov 2021	172.12	174.06	170.13	172.13	172.13	1,777,800
12 Nov 2021	169.80	171.62	168.54	170.50	170.50	2,716,300
11 Nov 2021	172.71	172.86	167.56	169.01	169.01	1,724,400
10 Nov 2021	170.96	173.62	169.62	171.42	171.42	1,973,700
09 Nov 2021	174.29	175.39	171.20	172.47	172.47	1,950,100
08 Nov 2021	171.58	174.06	171.50	173.23	173.23	2,083,100
05 Nov 2021	179.66	179.66	174.04	175.03	175.03	1,557,200
04 Nov 2021	179.50	180.81	176.75	177.46	177.46	1,726,700
03 Nov 2021	174.32	180.29	173.39	178.12	178.12	1,590,100
02 Nov 2021	174.51	175.00	172.29	174.61	174.61	1,757,600
01 Nov 2021	174.27	175.78	173.24	175.73	175.73	1,666,700
29 Oct 2021	171.56	173.21	171.30	172.89	172.89	972,900
28 Oct 2021	170.38	172.64	169.70	172.07	172.07	968,800
27 Oct 2021	168.12	172.00	167.85	169.22	169.22	949,300
26 Oct 2021	171.18	171.57	168.13	169.18	169.18	963,700
25 Oct 2021	169.48	170.64	168.00	170.29	170.29	1,176,100
22 Oct 2021	170.00	170.22	167.20	168.38	168.38	1,024,300
21 Oct 2021	169.22	170.52	168.37	169.51	169.51	1,187,000
20 Oct 2021	164.55	169.00	164.46	168.98	168.98	1,270,000
19 Oct 2021	168.94	169.55	166.14	166.58	166.58	962,200
18 Oct 2021	166.98	169.03	166.38	167.80	167.80	1,224,700
15 Oct 2021	169.31	169.99	167.99	168.74	168.74	1,201,400
14 Oct 2021	166.12	168.03	165.08	167.32	167.32	1,078,400
13 Oct 2021	163.00	165.08	160.95	164.88	164.88	1,590,900
12 Oct 2021	161.28	164.52	160.01	163.02	163.02	1,391,100
11 Oct 2021	165.00	166.90	160.08	160.15	160.15	2,535,500
08 Oct 2021	165.00	166.91	163.22	165.12	165.12	1,471,800
07 Oct 2021	160.05	165.62	158.53	164.80	164.80	1,433,100
06 Oct 2021	154.99	157.79	152.17	157.70	157.70	1,339,500
05 Oct 2021	157.03	159.44	155.79	158.10	158.10	1,977,200
04 Oct 2021	153.34	157.91	152.96	157.66	157.66	2,945,500
01 Oct 2021	150.38	152.90	147.97	152.70	152.70	1,388,600
30 Sept 2021	151.37	152.47	148.85	148.97	148.97	1,735,800
29 Sept 2021	154.24	155.12	150.15	150.64	150.64	1,159,900
28 Sept 2021	155.00	156.30	151.92	154.21	154.21	1,599,300
27 Sept 2021	150.26	154.82	149.53	154.20	154.20	1,114,300
24 Sept 2021	152.00	153.25	150.80	151.03	151.03	823,400
23 Sept 2021	147.66	153.54	147.48	152.76	152.76	2,000,100
22 Sept 2021	144.22	146.43	143.72	145.17	145.17	1,395,600
21 Sept 2021	144.91	145.78	141.06	142.30	142.30	1,183,900
20 Sept 2021	141.46	143.89	140.60	143.48	143.48	1,463,000
17 Sept 2021	147.57	148.70	144.98	146.43	146.43	1,995,000
16 Sept 2021	152.80	153.30	147.49	149.18	149.18	1,436,200
15 Sept 2021	150.34	154.97	149.67	154.27	154.27	2,428,800
14 Sept 2021	149.47	150.97	148.94	149.83	149.83	1,269,400
13 Sept 2021	148.30	148.96	146.20	148.25	148.25	1,783,800
10 Sept 2021	150.56	151.68	146.39	146.44	146.44	1,175,800
09 Sept 2021	147.68	149.21	146.79	148.93	148.93	991,400
08 Sept 2021	149.56	149.96	145.17	148.04	148.04	1,697,600
07 Sept 2021	149.35	151.14	149.29	150.61	150.61	1,671,000
03 Sept 2021	150.76	150.76	148.81	149.93	149.93	1,260,300
02 Sept 2021	152.63	152.64	150.87	151.07	151.07	935,000
01 Sept 2021	151.76	152.53	149.21	151.40	151.40	1,277,600
31 Aug 2021	153.73	154.02	151.75	152.19	152.19	1,977,700
30 Aug 2021	156.83	157.17	153.04	153.11	153.11	1,202,600
27 Aug 2021	155.00	157.23	155.00	156.41	156.41	1,454,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...