Canada markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.95+1.95 (+2.91%)
At close: 04:00PM EDT
68.19 -0.76 (-1.10%)
After hours: 07:49PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202468.6369.7668.4168.9568.953,634,100
Sept 12, 202465.4067.5365.3167.0067.003,797,500
Sept 11, 202465.3265.6063.6265.4765.473,945,700
Sept 10, 202467.0568.4164.9865.3865.383,543,900
Sept 09, 202468.4169.9868.1969.0869.083,108,600
Sept 06, 202470.5071.8068.4268.4968.492,740,600
Sept 05, 202469.9671.2169.2870.9770.972,666,100
Sept 04, 202470.0170.4068.9469.4669.462,988,200
Sept 03, 202470.7171.5169.6270.1170.112,703,600
Aug 30, 202471.5371.6070.5371.5371.532,712,500
Aug 29, 202470.5971.8169.9270.9270.921,899,400
Aug 28, 202470.4871.1269.4170.0270.023,105,800
Aug 27, 202471.8972.2070.5870.8370.835,515,800
Aug 26, 202472.7073.7871.9372.0972.094,389,400
Aug 23, 202470.7772.7170.5172.2972.292,682,800
Aug 22, 202470.8671.1770.0370.1070.101,918,000
Aug 21, 202470.5870.9170.2370.8870.881,997,000
Aug 20, 202470.7371.1369.7569.8569.851,404,700
Aug 19, 202469.5371.2269.3370.9970.992,695,000
Aug 16, 202468.6169.3168.1768.9368.932,273,900
Aug 15, 202468.4069.0068.0168.6968.695,904,000
Aug 14, 202467.9368.1566.5666.9866.982,517,300
Aug 13, 202468.0068.5267.2567.9767.973,429,400
Aug 12, 202467.7167.9866.7467.2567.252,936,000
Aug 09, 202468.9169.5167.5067.6467.643,321,200
Aug 08, 202468.5069.4068.1568.9468.943,887,300
Aug 07, 202471.1772.1567.8867.9167.913,836,300
Aug 06, 202468.8070.0968.4069.0569.055,191,200
Aug 05, 202467.0069.6266.4169.1269.126,468,400
Aug 02, 202471.1671.1867.0569.6369.636,391,900
Aug 01, 202478.9880.9572.2473.1373.1310,013,900
Jul 31, 202469.5871.1168.6669.3969.394,139,700
Jul 30, 202468.9769.5567.3367.6367.632,264,600
Jul 29, 202468.4668.9567.6768.9068.902,412,500
Jul 26, 202468.2568.8567.4668.7468.742,032,900
Jul 25, 202467.0469.2166.6067.8367.833,001,100
Jul 24, 202468.0869.1666.9967.0867.083,196,700
Jul 23, 202468.4769.5268.1068.5968.592,536,900
Jul 22, 202469.6570.2068.5069.9369.932,601,300
Jul 19, 202470.2370.3467.2668.8768.875,526,600
Jul 18, 202472.7475.1171.6071.6871.683,218,400
Jul 17, 202472.4472.6970.7572.4172.413,321,900
Jul 16, 202472.6673.4371.7573.4173.411,959,600
Jul 15, 202472.0472.7171.8572.2672.262,361,700
Jul 12, 202471.7572.8671.3472.7272.723,218,300
Jul 11, 202470.7772.2870.5271.7571.752,477,700
Jul 10, 202469.4270.2169.0769.6069.602,869,600
Jul 09, 202469.5769.9868.3169.0869.082,826,600
Jul 08, 202470.9471.6069.6469.6869.682,311,000
Jul 05, 202469.2670.4869.0870.1870.182,913,200
Jul 03, 202469.7370.8969.2869.7969.791,381,900
Jul 02, 202467.2070.0567.2069.4469.443,118,600
Jul 01, 202470.6771.3368.4068.4468.443,529,100
Jun 28, 202469.3170.5268.5370.4270.425,158,600
Jun 27, 202467.4069.4067.4068.9868.987,067,000
Jun 26, 202466.8969.2965.1367.5467.549,322,400
Jun 25, 202475.3675.7472.6573.3673.364,259,700
Jun 24, 202475.5276.8175.4976.0976.093,470,600
Jun 21, 202473.5075.3373.2575.2175.216,794,800
Jun 20, 202471.5873.3971.1073.2573.254,383,600
Jun 18, 202471.2872.1969.7970.6270.622,330,700
Jun 17, 202470.4871.1469.5270.9570.952,988,000
Jun 14, 202473.6573.8070.1170.3070.303,007,400
Jun 13, 202475.0475.8173.8574.5174.512,151,200
Jun 12, 202476.9877.4474.7875.2775.273,039,100
Jun 11, 202479.4779.4776.2176.2876.282,460,000
Jun 10, 202480.7481.4279.3579.6679.662,481,100
Jun 07, 202480.6381.8780.5081.4281.422,723,800
Jun 06, 202480.6882.4780.6881.3081.302,593,300
Jun 05, 202483.9884.2281.5481.5981.592,438,500
Jun 04, 202483.7385.0483.5783.7983.791,777,400
Jun 03, 202483.4985.3583.2284.6584.652,418,200
May 31, 202481.7483.5481.5983.2683.264,283,200
May 30, 202481.7982.0881.1281.9681.961,974,200
May 29, 202481.5182.2580.9581.5281.522,281,800
May 28, 202482.6384.1982.3083.1383.131,963,900
May 24, 202480.7282.5880.7282.5582.551,689,300
May 23, 202482.0883.0080.0480.2880.283,216,300
May 22, 202481.5582.7581.2781.7181.711,660,700
May 21, 202481.4282.5081.1282.3182.311,856,300
May 20, 202481.8583.3781.7581.9481.942,235,400
May 17, 202482.4582.6381.3082.1182.111,822,000
May 16, 202481.7982.9281.6482.2982.291,658,000
May 15, 202483.6883.8881.2181.7381.731,893,700
May 14, 202484.0384.4082.5682.8482.841,312,100
May 13, 202483.2184.2082.5882.7482.741,626,600
May 10, 202483.7084.7482.3582.7882.782,046,300
May 09, 202483.5984.5483.3283.6983.691,591,800
May 08, 202481.6283.4481.6083.2083.201,639,500
May 07, 202484.5785.5682.8483.0083.002,505,300
May 06, 202481.9985.5081.1284.4084.404,546,500
May 03, 202479.4581.2478.8580.8280.824,769,700
May 02, 202475.4278.7473.9577.7977.797,872,700
May 01, 202470.8171.5169.5969.7569.754,209,200
Apr 30, 202470.8171.4870.4171.0071.002,752,000
Apr 29, 202471.9072.7371.7772.4172.412,841,600
Apr 26, 202470.0271.7969.8571.2171.212,108,200
Apr 25, 202470.5270.9068.9370.1370.131,618,700
Apr 24, 202470.4572.3370.1971.4071.401,860,700
Apr 23, 202470.1270.9769.6970.2570.251,902,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...