Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202297.8399.9097.4199.7599.751,613,400
09 Sept 202294.2796.9193.9396.7496.741,390,800
08 Sept 202290.1593.4789.4693.4293.421,129,500
07 Sept 202288.7192.3488.7192.0992.092,266,900
06 Sept 202291.0391.7488.0788.9188.911,692,700
02 Sept 202295.3495.6490.8391.3191.311,420,800
01 Sept 202291.8793.6789.7093.5693.561,411,200
31 Aug 202294.9395.5793.2493.4393.432,241,800
30 Aug 202295.7596.8493.0694.3294.321,185,400
29 Aug 202293.3395.3193.0994.6394.631,236,700
26 Aug 202299.79100.3694.5494.5594.551,252,900
25 Aug 202298.37100.1598.0599.8699.861,464,100
24 Aug 202296.5598.6596.3097.5097.501,020,900
23 Aug 202296.5998.5195.9696.0396.031,563,500
22 Aug 2022100.29100.4995.8496.1296.122,654,500
19 Aug 2022105.00105.64102.98103.77103.771,386,100
18 Aug 2022106.01107.50105.32106.75106.751,149,000
17 Aug 2022105.52107.00104.49106.10106.101,735,300
16 Aug 2022107.97109.15107.47108.07108.071,419,500
15 Aug 2022109.53110.58108.65108.79108.791,704,000
12 Aug 2022110.08111.77108.78111.43111.431,827,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...