News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

78.21

-2.24

(-2.78%)

At close: 04:00PM EDT

76.41

-1.80

(-2.30%)

After hours:

06:05PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	80.00	81.63	78.08	78.21	78.21	2,100,600
29 Sept 2022	82.46	83.09	79.04	80.45	80.45	2,048,400
28 Sept 2022	83.42	86.58	83.11	85.94	85.94	1,792,500
27 Sept 2022	85.29	85.29	81.51	83.00	83.00	1,959,900
26 Sept 2022	83.49	85.98	83.22	83.63	83.63	1,661,500
23 Sept 2022	84.70	85.05	81.97	83.55	83.55	2,597,700
22 Sept 2022	90.51	91.03	86.14	86.87	86.87	1,935,400
21 Sept 2022	93.40	94.86	90.84	90.85	90.85	1,553,800
20 Sept 2022	94.46	94.79	92.48	93.03	93.03	2,031,700
19 Sept 2022	91.82	96.46	91.68	96.20	96.20	1,390,100
16 Sept 2022	95.53	96.23	92.66	93.28	93.28	2,808,400
15 Sept 2022	96.50	102.17	96.40	96.75	96.75	1,922,900
14 Sept 2022	97.24	98.21	95.25	97.64	97.64	1,731,100
13 Sept 2022	95.08	98.58	94.88	97.03	97.03	2,038,400
12 Sept 2022	97.83	99.90	97.41	99.75	99.75	1,613,400
09 Sept 2022	94.27	96.91	93.93	96.74	96.74	1,390,800
08 Sept 2022	90.15	93.47	89.46	93.42	93.42	1,129,500
07 Sept 2022	88.71	92.34	88.71	92.09	92.09	2,266,900
06 Sept 2022	91.03	91.74	88.07	88.91	88.91	1,692,700
02 Sept 2022	95.34	95.64	90.83	91.31	91.31	1,420,800
01 Sept 2022	91.87	93.67	89.70	93.56	93.56	1,411,200
31 Aug 2022	94.93	95.57	93.24	93.43	93.43	2,241,800
30 Aug 2022	95.75	96.84	93.06	94.32	94.32	1,185,400
29 Aug 2022	93.33	95.31	93.09	94.63	94.63	1,236,700
26 Aug 2022	99.79	100.36	94.54	94.55	94.55	1,252,900
25 Aug 2022	98.37	100.15	98.05	99.86	99.86	1,464,100
24 Aug 2022	96.55	98.65	96.30	97.50	97.50	1,020,900
23 Aug 2022	96.59	98.51	95.96	96.03	96.03	1,563,500
22 Aug 2022	100.29	100.49	95.84	96.12	96.12	2,654,500
19 Aug 2022	105.00	105.64	102.98	103.77	103.77	1,386,100
18 Aug 2022	106.01	107.50	105.32	106.75	106.75	1,149,000
17 Aug 2022	105.52	107.00	104.49	106.10	106.10	1,735,300
16 Aug 2022	107.97	109.15	107.47	108.07	108.07	1,419,500
15 Aug 2022	109.53	110.58	108.65	108.79	108.79	1,704,000
12 Aug 2022	110.08	111.77	108.78	111.43	111.43	1,827,000
11 Aug 2022	107.20	109.24	106.03	108.63	108.63	2,265,300
10 Aug 2022	103.89	106.39	103.47	105.33	105.33	1,891,900
09 Aug 2022	102.23	102.23	98.87	99.43	99.43	2,186,300
08 Aug 2022	100.31	103.79	99.67	102.48	102.48	2,108,600
05 Aug 2022	97.21	100.38	96.47	98.41	98.41	3,269,500
04 Aug 2022	101.00	102.45	98.17	99.07	99.07	5,611,700
03 Aug 2022	109.19	110.35	108.24	109.74	109.74	2,288,700
02 Aug 2022	105.21	109.79	105.05	108.44	108.44	2,964,100
01 Aug 2022	103.64	107.54	103.04	106.38	106.38	2,152,600
29 July 2022	103.89	105.00	103.18	104.89	104.89	1,553,200
28 July 2022	101.59	103.61	99.67	103.56	103.56	1,651,200
27 July 2022	97.25	100.70	96.89	100.29	100.29	1,938,900
26 July 2022	96.45	97.42	95.44	96.24	96.24	1,854,700
25 July 2022	98.36	98.61	95.65	97.87	97.87	1,204,900
22 July 2022	101.19	101.25	96.84	97.63	97.63	1,113,000
21 July 2022	97.67	100.46	97.33	100.41	100.41	2,213,300
20 July 2022	96.55	98.97	96.00	98.39	98.39	1,756,400
19 July 2022	93.08	97.19	93.08	97.11	97.11	1,635,500
18 July 2022	93.17	94.18	90.38	90.82	90.82	1,082,200
15 July 2022	90.10	91.92	88.47	91.47	91.47	1,827,100
14 July 2022	87.80	88.75	85.06	87.58	87.58	1,737,600
13 July 2022	87.61	90.41	86.04	89.65	89.65	1,571,300
12 July 2022	87.79	91.46	87.35	89.91	89.91	2,568,200
11 July 2022	91.08	91.94	87.26	87.51	87.51	1,757,800
08 July 2022	92.74	93.62	90.75	92.46	92.46	1,218,700
07 July 2022	89.84	92.97	89.12	92.70	92.70	1,668,200
06 July 2022	90.24	91.66	86.99	87.54	87.54	1,621,600
05 July 2022	87.90	90.68	85.92	90.63	90.63	1,832,400
01 July 2022	89.08	92.50	88.65	91.45	91.45	1,878,300
30 June 2022	90.44	90.54	86.51	89.07	89.07	2,450,500
29 June 2022	94.59	94.97	91.63	92.77	92.77	1,285,000
28 June 2022	97.63	100.33	95.52	95.61	95.61	1,679,900
27 June 2022	97.90	99.09	96.14	97.50	97.50	2,209,400
24 June 2022	93.00	97.16	92.75	97.09	97.09	2,437,000
23 June 2022	90.83	92.40	89.75	92.14	92.14	2,723,800
22 June 2022	89.69	93.64	89.38	90.96	90.96	1,861,300
21 June 2022	90.04	91.33	88.46	90.69	90.69	2,218,300
17 June 2022	85.89	88.43	84.14	86.84	86.84	3,739,500
16 June 2022	92.03	92.33	85.28	86.16	86.16	2,731,500
15 June 2022	96.65	97.84	91.18	95.46	95.46	3,937,900
14 June 2022	95.63	96.62	94.05	94.92	94.92	1,721,000
13 June 2022	97.78	98.21	93.54	95.24	95.24	1,796,500
10 June 2022	104.50	105.96	101.10	101.32	101.32	1,485,600
09 June 2022	108.67	109.74	107.18	107.22	107.22	813,600
08 June 2022	109.35	111.37	107.92	109.77	109.77	1,055,100
07 June 2022	108.23	111.11	107.34	109.66	109.66	1,298,300
06 June 2022	108.52	111.03	107.44	109.89	109.89	1,745,400
03 June 2022	108.11	109.26	106.02	106.28	106.28	1,253,300
02 June 2022	108.00	110.99	107.53	110.89	110.89	1,781,100
01 June 2022	106.77	108.47	105.19	107.52	107.52	2,510,800
31 May 2022	104.35	107.30	102.36	106.24	106.24	3,235,200
27 May 2022	103.21	105.45	103.00	104.35	104.35	2,486,700
26 May 2022	95.48	102.46	95.46	101.75	101.75	3,394,500
25 May 2022	90.51	94.19	89.84	93.50	93.50	1,208,800
24 May 2022	93.11	93.54	90.36	91.07	91.07	1,691,900
23 May 2022	95.33	95.33	92.41	94.00	94.00	2,036,000
20 May 2022	97.25	97.66	90.63	93.58	93.58	1,812,100
19 May 2022	93.93	97.32	92.94	94.93	94.93	2,330,500
18 May 2022	96.91	98.39	93.95	94.15	94.15	1,911,100
17 May 2022	98.08	99.25	96.83	99.17	99.17	1,696,700
16 May 2022	96.09	96.83	92.26	95.12	95.12	2,998,700
13 May 2022	94.05	98.67	93.26	98.13	98.13	1,536,800
12 May 2022	89.53	93.61	88.15	91.49	91.49	2,683,000
11 May 2022	96.35	98.01	90.59	90.74	90.74	2,837,200
10 May 2022	97.98	98.18	92.17	95.90	95.90	2,841,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,144.86-364.17(-1.19%)

News that makes you smarter and richer... For free.

Aptiv PLC (APTV)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,144.86
-364.17(-1.19%)