Get our best money-saving hacks and pro tips now

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

115.73

-2.95

(-2.49%)

At close: 04:00PM EST

115.77

+0.04

(+0.03%)

After hours:

06:57PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	113.98	118.63	113.98	115.73	115.73	1,931,700
02 Feb 2023	114.75	122.28	114.08	118.68	118.68	3,558,100
01 Feb 2023	112.75	115.08	111.01	114.75	114.75	2,165,300
31 Jan 2023	110.63	113.37	109.47	113.09	113.09	1,777,400
30 Jan 2023	108.37	111.15	108.02	109.83	109.83	1,847,900
27 Jan 2023	108.00	112.63	107.52	110.59	110.59	1,928,500
26 Jan 2023	107.02	107.79	105.03	106.80	106.80	945,900
25 Jan 2023	104.30	105.96	103.12	105.77	105.77	1,447,900
24 Jan 2023	110.00	110.00	104.93	106.02	106.02	1,326,800
23 Jan 2023	105.41	107.60	104.61	107.35	107.35	1,955,700
20 Jan 2023	101.51	104.28	100.97	104.08	104.08	1,943,300
19 Jan 2023	101.29	102.10	98.68	101.10	101.10	1,451,800
18 Jan 2023	104.05	105.72	102.56	102.64	102.64	1,949,700
17 Jan 2023	102.23	103.58	101.41	102.55	102.55	1,638,600
13 Jan 2023	99.88	101.62	98.50	101.55	101.55	1,294,300
12 Jan 2023	99.65	102.50	99.00	101.67	101.67	1,627,800
11 Jan 2023	100.29	100.90	98.91	99.28	99.28	2,285,200
10 Jan 2023	97.98	99.69	96.99	99.64	99.64	1,275,300
09 Jan 2023	97.94	100.03	97.29	97.98	97.98	1,570,900
06 Jan 2023	96.67	99.05	95.88	98.31	98.31	1,405,300
05 Jan 2023	94.59	96.64	93.99	95.86	95.86	1,021,700
04 Jan 2023	94.49	96.09	94.01	95.88	95.88	1,804,300
03 Jan 2023	94.81	95.18	92.02	92.95	92.95	1,340,400
30 Dec 2022	92.76	93.59	91.98	93.13	93.13	950,400
29 Dec 2022	91.99	93.97	91.76	93.81	93.81	1,189,800
28 Dec 2022	91.60	91.80	90.06	90.28	90.28	1,412,200
27 Dec 2022	91.07	92.48	90.14	91.50	91.50	921,900
23 Dec 2022	90.81	91.69	89.82	91.26	91.26	1,304,200
22 Dec 2022	91.97	92.98	89.63	91.00	91.00	1,705,900
21 Dec 2022	94.78	95.23	93.86	94.14	94.14	1,561,800
20 Dec 2022	92.71	94.28	91.95	93.70	93.70	1,849,300
19 Dec 2022	93.73	94.14	92.40	93.11	93.11	3,021,200
16 Dec 2022	94.90	95.53	92.89	93.48	93.48	3,960,600
15 Dec 2022	95.39	96.65	94.25	95.97	95.97	2,223,100
14 Dec 2022	96.88	98.05	95.67	96.60	96.60	1,721,200
13 Dec 2022	100.49	100.49	96.24	97.58	97.58	2,527,100
12 Dec 2022	93.03	96.44	92.83	96.11	96.11	2,465,900
09 Dec 2022	92.38	93.34	91.52	93.28	93.28	2,554,600
08 Dec 2022	98.00	98.00	92.74	93.46	93.46	3,447,300
07 Dec 2022	98.55	100.22	97.51	97.79	97.79	1,847,100
06 Dec 2022	102.14	102.46	98.44	99.71	99.71	1,378,400
05 Dec 2022	103.27	103.27	100.07	101.63	101.63	1,571,000
02 Dec 2022	102.62	104.02	101.08	103.73	103.73	1,393,300
01 Dec 2022	106.95	107.67	104.50	105.19	105.19	1,707,600
30 Nov 2022	103.01	106.69	102.11	106.67	106.67	2,968,100
29 Nov 2022	102.91	102.95	101.18	101.88	101.88	1,250,500
28 Nov 2022	102.33	104.47	101.03	102.02	102.02	1,748,200
25 Nov 2022	106.79	107.01	105.13	105.86	105.86	614,300
23 Nov 2022	106.74	108.05	106.10	106.91	106.91	759,000
22 Nov 2022	106.81	107.36	105.95	107.07	107.07	1,146,200
21 Nov 2022	106.35	107.47	105.20	105.84	105.84	1,110,200
18 Nov 2022	109.33	109.47	106.30	108.03	108.03	1,254,200
17 Nov 2022	106.23	106.95	104.77	106.72	106.72	1,421,700
16 Nov 2022	109.61	110.05	107.94	108.89	108.89	1,877,700
15 Nov 2022	111.07	114.07	110.63	111.15	111.15	1,894,400
14 Nov 2022	110.80	111.52	109.00	109.63	109.63	1,957,800
11 Nov 2022	109.61	113.27	108.84	111.71	111.71	2,063,700
10 Nov 2022	103.48	109.49	103.17	109.32	109.32	3,462,000
09 Nov 2022	99.97	101.13	97.38	97.47	97.47	1,939,500
08 Nov 2022	98.96	101.95	98.23	101.13	101.13	2,631,500
07 Nov 2022	98.60	99.28	96.55	99.17	99.17	2,875,900
04 Nov 2022	94.64	99.25	94.07	97.63	97.63	3,071,000
03 Nov 2022	92.33	94.22	87.40	91.62	91.62	3,180,600
02 Nov 2022	90.59	92.41	87.83	88.00	88.00	2,721,500
01 Nov 2022	93.13	93.61	91.14	91.59	91.59	1,701,600
31 Oct 2022	90.20	91.36	89.16	91.07	91.07	1,625,000
28 Oct 2022	88.08	90.70	87.28	90.54	90.54	1,700,600
27 Oct 2022	90.70	91.10	88.24	88.51	88.51	1,958,800
26 Oct 2022	90.28	91.23	89.18	89.40	89.40	1,860,900
25 Oct 2022	88.80	90.56	88.80	90.30	90.30	2,362,000
24 Oct 2022	87.52	89.61	86.32	88.58	88.58	1,514,500
21 Oct 2022	85.31	87.41	84.14	87.04	87.04	2,488,200
20 Oct 2022	85.82	88.32	84.20	84.66	84.66	1,466,800
19 Oct 2022	86.93	88.26	85.18	85.95	85.95	1,446,800
18 Oct 2022	88.88	89.15	86.76	88.16	88.16	2,419,000
17 Oct 2022	84.31	85.68	83.45	85.34	85.34	1,277,500
14 Oct 2022	84.85	86.06	80.75	81.39	81.39	1,610,600
13 Oct 2022	79.05	84.28	78.28	83.44	83.44	1,965,400
12 Oct 2022	82.31	82.52	80.68	81.81	81.81	2,048,500
11 Oct 2022	83.02	84.42	81.29	81.92	81.92	1,884,200
10 Oct 2022	84.74	85.05	81.68	83.40	83.40	1,807,600
07 Oct 2022	86.23	86.63	83.26	85.19	85.19	2,419,000
06 Oct 2022	86.69	88.70	86.38	88.37	88.37	1,710,300
05 Oct 2022	86.20	87.54	85.02	87.10	87.10	1,357,100
04 Oct 2022	85.81	88.24	85.69	88.13	88.13	2,097,100
03 Oct 2022	79.57	84.85	77.96	83.04	83.04	2,238,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,722.13-461.46(-1.35%)

Get our best money-saving hacks and pro tips now

Aptiv PLC (APTV)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,722.13
-461.46(-1.35%)