Canada markets close in 1 hour 30 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.42+0.79 (+1.13%)
As of 02:30PM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202470.2770.4369.2270.4270.421,029,662
Apr 19, 202468.9269.9968.9269.6369.631,867,600
Apr 18, 202470.0670.1368.8469.3269.321,727,900
Apr 17, 202471.1571.8969.3069.3569.353,727,600
Apr 16, 202472.1072.7871.6071.9471.941,789,700
Apr 15, 202474.4574.8972.6273.0173.011,794,100
Apr 12, 202475.1075.1573.3974.1974.191,745,700
Apr 11, 202475.2075.9773.8575.7775.771,449,700
Apr 10, 202477.0077.3974.2874.9574.952,082,700
Apr 09, 202476.5178.9976.2878.9378.932,043,900
Apr 08, 202475.2077.2275.1776.0776.073,697,700
Apr 05, 202475.5376.6074.3474.7374.732,315,800
Apr 04, 202478.4278.9675.2375.2775.272,080,300
Apr 03, 202476.8477.6876.4677.5777.571,887,800
Apr 02, 202477.5177.8076.6577.1677.161,597,000
Apr 01, 202480.1380.8178.7678.7978.791,731,400
Mar 28, 202479.0679.8378.4779.6579.652,654,400
Mar 27, 202477.0478.7576.7578.6478.642,751,500
Mar 26, 202479.3579.6076.4176.5976.592,180,400
Mar 25, 202479.1979.8878.1079.0979.091,888,600
Mar 22, 202480.1680.1877.9078.7278.722,428,600
Mar 21, 202479.0980.6678.9980.5680.562,677,400
Mar 20, 202478.0179.2077.9879.0179.011,602,400
Mar 19, 202477.5778.1876.9577.9277.921,626,400
Mar 18, 202478.5278.5977.0077.8177.811,753,400
Mar 15, 202475.8777.4875.0077.2477.243,852,400
Mar 14, 202479.1479.6875.9576.2076.202,529,900
Mar 13, 202478.4780.3278.4779.7279.722,067,700
Mar 12, 202478.8179.7678.0278.7178.711,610,400
Mar 11, 202477.6978.9277.4578.5178.511,971,900
Mar 08, 202479.3680.0078.0078.1978.191,356,600
Mar 07, 202478.5679.9578.4978.7778.772,154,100
Mar 06, 202480.1380.2377.5978.1378.132,634,900
Mar 05, 202478.0080.6277.8179.4379.432,632,800
Mar 04, 202478.9278.9777.5678.4978.491,495,600
Mar 01, 202479.6379.6778.4379.0579.052,117,800
Feb 29, 202479.4780.0378.6779.4979.492,668,400
Feb 28, 202477.7379.4277.6578.7778.771,515,700
Feb 27, 202478.4079.9578.0678.8378.832,171,700
Feb 26, 202476.9377.7076.1077.5277.522,782,800
Feb 23, 202477.6478.2776.9777.2377.232,540,400
Feb 22, 202478.2078.7777.3277.8077.801,941,800
Feb 21, 202477.3177.7476.7777.6377.633,122,000
Feb 20, 202477.9878.1776.2777.7677.762,757,900
Feb 16, 202478.8879.5377.6278.9678.963,343,000
Feb 15, 202479.9981.0079.1179.4179.413,658,100
Feb 14, 202480.1880.6278.6079.1479.142,582,300
Feb 13, 202480.6281.4978.2679.0979.094,272,600
Feb 12, 202482.0284.2381.6183.7883.782,959,000
Feb 09, 202481.1282.3980.8582.0282.022,928,700
Feb 08, 202481.6982.0080.9081.2981.293,701,600
Feb 07, 202482.5083.3881.1682.0282.023,690,700
Feb 06, 202481.7285.0981.4684.1984.193,825,000
Feb 05, 202482.8183.4782.0582.2382.232,699,700
Feb 02, 202482.8584.6082.4683.5083.504,491,300
Feb 01, 202481.7783.8280.4083.5083.504,805,100
Jan 31, 202485.9988.8981.1581.3381.335,669,800
Jan 30, 202487.5587.8186.4186.7286.724,054,300
Jan 29, 202485.2687.4784.9987.4487.442,581,700
Jan 26, 202485.3286.4784.9686.0486.043,458,400
Jan 25, 202483.3484.5882.4784.5284.522,791,500
Jan 24, 202482.1083.9081.8183.0883.084,393,000
Jan 23, 202481.6182.8881.0581.6481.644,069,200
Jan 22, 202479.4780.6979.1880.0080.003,280,900
Jan 19, 202478.6879.3978.0079.0079.004,232,700
Jan 18, 202479.2479.4477.4679.0179.013,338,200
Jan 17, 202479.5079.8778.1978.8678.862,536,600
Jan 16, 202479.5780.8078.4480.7980.793,305,500
Jan 12, 202484.2284.5080.8280.8880.882,267,900
Jan 11, 202482.5883.7681.9283.6083.602,455,100
Jan 10, 202482.3883.3781.5082.9282.921,983,700
Jan 09, 202483.3583.5381.9282.2682.262,429,800
Jan 08, 202483.4584.9081.8184.5684.562,306,300
Jan 05, 202483.8585.4083.1283.4883.482,198,900
Jan 04, 202481.0084.3579.2883.5983.594,117,900
Jan 03, 202487.4687.7684.0484.4984.492,746,600
Jan 02, 202489.1191.6688.7190.1790.171,481,100
Dec 29, 202390.7091.3289.5189.7289.721,520,000
Dec 28, 202389.4190.8289.0490.4790.471,377,400
Dec 27, 202389.6590.1089.1789.6389.631,009,300
Dec 26, 202389.4289.8888.6689.4489.442,044,000
Dec 22, 202388.8989.7788.4589.0289.021,079,500
Dec 21, 202388.0389.3387.9189.0789.071,674,600
Dec 20, 202388.6589.5386.5386.6486.641,746,800
Dec 19, 202387.8089.1187.6188.8488.841,964,300
Dec 18, 202388.1588.4585.6687.3087.302,110,000
Dec 15, 202387.7488.2386.5287.2087.205,073,900
Dec 14, 202383.2488.8582.5088.8588.855,038,600
Dec 13, 202379.9381.6178.7781.5881.583,632,200
Dec 12, 202380.0981.0078.4080.4480.442,650,600
Dec 11, 202379.3581.1179.0480.6180.613,792,300
Dec 08, 202380.7881.6479.7679.8379.832,421,700
Dec 07, 202380.7481.3178.9980.8580.852,350,300
Dec 06, 202382.2982.9480.4980.8880.883,027,600
Dec 05, 202382.1982.5680.4480.8580.853,549,200
Dec 04, 202383.6184.6282.7082.8382.831,841,200
Dec 01, 202382.5084.0381.9384.0184.012,653,700
Nov 30, 202382.3783.3581.8382.8482.842,790,300
Nov 29, 202383.4884.1582.0382.2782.271,638,000
Nov 28, 202382.0882.9781.3181.9581.951,644,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...