APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202392.5393.8891.8693.6993.692,793,075
Jun 01, 202388.9990.8788.0790.2190.212,029,600
May 31, 202390.0290.1386.6788.0888.084,347,900
May 30, 202393.2993.5090.6791.2391.231,677,900
May 26, 202390.4992.6290.4292.1392.132,141,800
May 25, 202390.0091.0988.6689.7189.712,649,400
May 24, 202391.6191.9089.5690.5090.503,746,800
May 23, 202393.7494.7992.3792.4892.481,654,000
May 22, 202394.5494.9993.8094.4394.431,298,700
May 19, 202395.5095.8894.3694.3794.371,713,900
May 18, 202393.5595.2193.3194.8394.832,278,500
May 17, 202391.7293.9190.8593.8693.862,392,900
May 16, 202391.6592.3890.8290.9090.901,556,200
May 15, 202393.3493.7592.4592.9392.931,872,800
May 12, 202394.6195.1291.8692.6992.692,272,100
May 11, 202394.1994.6193.3194.2994.291,727,100
May 10, 202395.5895.8693.9094.9194.912,681,100
May 09, 202392.9294.0292.2793.3793.372,548,200
May 08, 202393.6794.3092.5093.9793.971,882,900
May 05, 202394.5795.3492.6993.4293.422,561,700
May 04, 202397.4197.9791.4792.0592.054,503,000
May 03, 2023100.71102.0899.7599.8499.841,747,400
May 02, 2023101.59101.83100.04101.23101.231,596,600
May 01, 2023103.02103.87102.01102.19102.191,472,700
Apr 28, 2023101.44103.06100.79102.86102.861,402,800
Apr 27, 2023102.95103.4098.23101.65101.653,305,200
Apr 26, 2023102.25103.66101.71102.86102.861,652,800
Apr 25, 2023104.58104.78101.92102.32102.322,135,800
Apr 24, 2023105.86106.25105.12105.61105.612,151,200
Apr 21, 2023105.88105.88104.20105.29105.292,066,600
Apr 20, 2023104.01106.90103.98106.08106.082,419,500
Apr 19, 2023106.04107.44105.43107.41107.411,608,100
Apr 18, 2023108.17109.06107.04107.51107.511,584,800
Apr 17, 2023107.07108.55106.27107.60107.601,118,200
Apr 14, 2023106.28109.09105.71107.07107.071,679,300
Apr 13, 2023105.16106.39104.00106.04106.042,168,000
Apr 12, 2023106.44106.88103.74104.19104.19958,400
Apr 11, 2023104.56105.96104.23104.97104.971,396,900
Apr 10, 2023102.57104.36102.29104.34104.341,107,800
Apr 06, 2023103.67103.93101.90103.02103.021,648,400
Apr 05, 2023106.20107.32104.04104.50104.501,287,500
Apr 04, 2023110.36111.04106.80107.22107.221,696,800
Apr 03, 2023111.12112.58109.78110.49110.491,927,000
Mar 31, 2023110.75112.31110.28112.19112.192,585,000
Mar 30, 2023111.35111.87109.43109.90109.901,379,100
Mar 29, 2023109.68109.90108.12109.56109.561,934,100
Mar 28, 2023108.57109.17107.50107.98107.981,292,600
Mar 27, 2023108.23109.83107.22108.10108.102,193,400
Mar 24, 2023106.96107.70105.93107.18107.182,772,200
Mar 23, 2023108.38110.55106.46107.70107.701,781,800
Mar 22, 2023111.00111.18107.71107.76107.761,495,100
Mar 21, 2023111.53112.25110.44110.98110.981,925,800
Mar 20, 2023107.21110.12107.16108.81108.811,652,200
Mar 17, 2023110.67111.15106.55107.20107.202,985,600
Mar 16, 2023107.78112.50107.75112.17112.171,942,000
Mar 15, 2023108.95110.02106.74108.76108.762,532,800
Mar 14, 2023112.26115.12111.38113.00113.002,652,300
Mar 13, 2023108.10110.65105.95110.25110.252,421,600
Mar 10, 2023113.70113.76109.64111.08111.081,502,400
Mar 09, 2023116.84117.61113.20113.43113.431,265,700
Mar 08, 2023116.68117.26115.59116.90116.901,356,400
Mar 07, 2023118.60119.62116.40116.58116.581,180,800
Mar 06, 2023120.00120.32117.95118.45118.451,034,000
Mar 03, 2023117.80119.69117.24119.30119.301,041,600
Mar 02, 2023116.30117.18114.65116.93116.931,602,700
Mar 01, 2023117.35120.65117.06118.10118.102,095,300
Feb 28, 2023116.32117.69115.77116.28116.282,126,100
Feb 27, 2023116.62117.70115.94116.29116.291,124,700
Feb 24, 2023114.00115.56112.92114.94114.941,496,900
Feb 23, 2023116.97117.73113.84116.44116.441,441,400
Feb 22, 2023116.56117.61114.38116.10116.101,374,500
Feb 21, 2023117.27119.61116.23116.30116.301,945,100
Feb 17, 2023119.36119.83118.00119.64119.641,428,100
Feb 16, 2023120.73123.31120.51120.73120.732,014,800
Feb 15, 2023122.09124.88122.00123.07123.072,731,100
Feb 14, 2023113.55122.27113.30121.10121.104,074,400
Feb 13, 2023112.50113.60111.67112.79112.792,528,400
Feb 10, 2023113.90114.23111.63112.80112.802,390,800
Feb 09, 2023117.82119.29115.46116.01116.012,306,600
Feb 08, 2023114.48116.20114.24115.79115.791,265,600
Feb 07, 2023114.32116.43113.77115.91115.911,240,700
Feb 06, 2023114.19115.53113.80114.95114.951,128,700
Feb 03, 2023113.98118.63113.98115.73115.731,931,700
Feb 02, 2023114.75122.28114.08118.68118.683,558,100
Feb 01, 2023112.75115.08111.01114.75114.752,165,300
Jan 31, 2023110.63113.37109.47113.09113.091,777,400
Jan 30, 2023108.37111.15108.02109.83109.831,847,900
Jan 27, 2023108.00112.63107.52110.59110.591,928,500
Jan 26, 2023107.02107.79105.03106.80106.80945,900
Jan 25, 2023104.30105.96103.12105.77105.771,447,900
Jan 24, 2023106.50106.83104.93106.02106.021,326,800
Jan 23, 2023105.41107.60104.61107.35107.351,955,700
Jan 20, 2023101.51104.28100.97104.08104.081,943,300
Jan 19, 2023101.29102.1098.68101.10101.101,451,800
Jan 18, 2023104.05105.72102.56102.64102.641,949,700
Jan 17, 2023102.23103.58101.41102.55102.551,638,600
Jan 13, 202399.88101.6298.50101.55101.551,294,300
Jan 12, 202399.65102.5099.00101.67101.671,627,800
Jan 11, 2023100.29100.9098.9199.2899.282,285,200
Jan 10, 202397.9899.6996.9999.6499.641,275,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...