Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023113.98118.63113.98115.73115.731,931,700
02 Feb 2023114.75122.28114.08118.68118.683,558,100
01 Feb 2023112.75115.08111.01114.75114.752,165,300
31 Jan 2023110.63113.37109.47113.09113.091,777,400
30 Jan 2023108.37111.15108.02109.83109.831,847,900
27 Jan 2023108.00112.63107.52110.59110.591,928,500
26 Jan 2023107.02107.79105.03106.80106.80945,900
25 Jan 2023104.30105.96103.12105.77105.771,447,900
24 Jan 2023110.00110.00104.93106.02106.021,326,800
23 Jan 2023105.41107.60104.61107.35107.351,955,700
20 Jan 2023101.51104.28100.97104.08104.081,943,300
19 Jan 2023101.29102.1098.68101.10101.101,451,800
18 Jan 2023104.05105.72102.56102.64102.641,949,700
17 Jan 2023102.23103.58101.41102.55102.551,638,600
13 Jan 202399.88101.6298.50101.55101.551,294,300
12 Jan 202399.65102.5099.00101.67101.671,627,800
11 Jan 2023100.29100.9098.9199.2899.282,285,200
10 Jan 202397.9899.6996.9999.6499.641,275,300
09 Jan 202397.94100.0397.2997.9897.981,570,900
06 Jan 202396.6799.0595.8898.3198.311,405,300
05 Jan 202394.5996.6493.9995.8695.861,021,700
04 Jan 202394.4996.0994.0195.8895.881,804,300
03 Jan 202394.8195.1892.0292.9592.951,340,400
30 Dec 202292.7693.5991.9893.1393.13950,400
29 Dec 202291.9993.9791.7693.8193.811,189,800
28 Dec 202291.6091.8090.0690.2890.281,412,200
27 Dec 202291.0792.4890.1491.5091.50921,900
23 Dec 202290.8191.6989.8291.2691.261,304,200
22 Dec 202291.9792.9889.6391.0091.001,705,900
21 Dec 202294.7895.2393.8694.1494.141,561,800
20 Dec 202292.7194.2891.9593.7093.701,849,300
19 Dec 202293.7394.1492.4093.1193.113,021,200
16 Dec 202294.9095.5392.8993.4893.483,960,600
15 Dec 202295.3996.6594.2595.9795.972,223,100
14 Dec 202296.8898.0595.6796.6096.601,721,200
13 Dec 2022100.49100.4996.2497.5897.582,527,100
12 Dec 202293.0396.4492.8396.1196.112,465,900
09 Dec 202292.3893.3491.5293.2893.282,554,600
08 Dec 202298.0098.0092.7493.4693.463,447,300
07 Dec 202298.55100.2297.5197.7997.791,847,100
06 Dec 2022102.14102.4698.4499.7199.711,378,400
05 Dec 2022103.27103.27100.07101.63101.631,571,000
02 Dec 2022102.62104.02101.08103.73103.731,393,300
01 Dec 2022106.95107.67104.50105.19105.191,707,600
30 Nov 2022103.01106.69102.11106.67106.672,968,100
29 Nov 2022102.91102.95101.18101.88101.881,250,500
28 Nov 2022102.33104.47101.03102.02102.021,748,200
25 Nov 2022106.79107.01105.13105.86105.86614,300
23 Nov 2022106.74108.05106.10106.91106.91759,000
22 Nov 2022106.81107.36105.95107.07107.071,146,200
21 Nov 2022106.35107.47105.20105.84105.841,110,200
18 Nov 2022109.33109.47106.30108.03108.031,254,200
17 Nov 2022106.23106.95104.77106.72106.721,421,700
16 Nov 2022109.61110.05107.94108.89108.891,877,700
15 Nov 2022111.07114.07110.63111.15111.151,894,400
14 Nov 2022110.80111.52109.00109.63109.631,957,800
11 Nov 2022109.61113.27108.84111.71111.712,063,700
10 Nov 2022103.48109.49103.17109.32109.323,462,000
09 Nov 202299.97101.1397.3897.4797.471,939,500
08 Nov 202298.96101.9598.23101.13101.132,631,500
07 Nov 202298.6099.2896.5599.1799.172,875,900
04 Nov 202294.6499.2594.0797.6397.633,071,000
03 Nov 202292.3394.2287.4091.6291.623,180,600
02 Nov 202290.5992.4187.8388.0088.002,721,500
01 Nov 202293.1393.6191.1491.5991.591,701,600
31 Oct 202290.2091.3689.1691.0791.071,625,000
28 Oct 202288.0890.7087.2890.5490.541,700,600
27 Oct 202290.7091.1088.2488.5188.511,958,800
26 Oct 202290.2891.2389.1889.4089.401,860,900
25 Oct 202288.8090.5688.8090.3090.302,362,000
24 Oct 202287.5289.6186.3288.5888.581,514,500
21 Oct 202285.3187.4184.1487.0487.042,488,200
20 Oct 202285.8288.3284.2084.6684.661,466,800
19 Oct 202286.9388.2685.1885.9585.951,446,800
18 Oct 202288.8889.1586.7688.1688.162,419,000
17 Oct 202284.3185.6883.4585.3485.341,277,500
14 Oct 202284.8586.0680.7581.3981.391,610,600
13 Oct 202279.0584.2878.2883.4483.441,965,400
12 Oct 202282.3182.5280.6881.8181.812,048,500
11 Oct 202283.0284.4281.2981.9281.921,884,200
10 Oct 202284.7485.0581.6883.4083.401,807,600
07 Oct 202286.2386.6383.2685.1985.192,419,000
06 Oct 202286.6988.7086.3888.3788.371,710,300
05 Oct 202286.2087.5485.0287.1087.101,357,100
04 Oct 202285.8188.2485.6988.1388.132,097,100
03 Oct 202279.5784.8577.9683.0483.042,238,600
30 Sept 202280.0081.6378.0878.2178.212,100,600
29 Sept 202282.4683.0979.0480.4580.452,048,400
28 Sept 202283.4286.5883.1185.9485.941,792,500
27 Sept 202285.2985.2981.5183.0083.001,959,900
26 Sept 202283.4985.9883.2283.6383.631,661,500
23 Sept 202284.7085.0581.9783.5583.552,597,700
22 Sept 202290.5191.0386.1486.8786.871,935,400
21 Sept 202293.4094.8690.8490.8590.851,553,800
20 Sept 202294.4694.7992.4893.0393.032,031,700
19 Sept 202291.8296.4691.6896.2096.201,390,100
16 Sept 202295.5396.2392.6693.2893.282,808,400
15 Sept 202296.50102.1796.4096.7596.751,922,900
14 Sept 202297.2498.2195.2597.6497.641,731,100
13 Sept 202295.0898.5894.8897.0397.032,038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...