Canada markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.74+0.91 (+1.34%)
At close: 04:00PM EDT
68.04 -0.70 (-1.02%)
After hours: 06:20PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 22, 202470.2770.4569.2270.1070.101,883,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...