Canada Markets open in 5 hrs 36 mins

Aptiv PLC (APTV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.70-0.06 (-0.06%)
At close: 04:00PM EDT
110.56 +2.86 (+2.66%)
After hours: 06:45PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
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
Jan 09, 202397.94100.0397.2997.9897.981,570,900
Jan 06, 202396.6799.0595.8898.3198.311,405,300
Jan 05, 202394.5996.6493.9995.8695.861,021,700
Jan 04, 202394.4996.0994.0195.8895.881,804,300
Jan 03, 202394.8195.1892.0292.9592.951,340,400
Dec 30, 202292.7693.5991.9893.1393.13951,600
Dec 29, 202291.9993.9791.7693.8193.811,189,800
Dec 28, 202291.6091.8090.0690.2890.281,412,200
Dec 27, 202291.0792.4890.1491.5091.50921,900
Dec 23, 202290.8191.6989.8291.2691.261,304,200
Dec 22, 202291.9792.9889.6391.0091.001,705,900
Dec 21, 202294.7895.2393.8694.1494.141,561,800
Dec 20, 202292.7194.2891.9593.7093.701,849,300
Dec 19, 202293.7394.1492.4093.1193.113,021,200
Dec 16, 202294.9095.5392.8993.4893.483,960,600
Dec 15, 202295.3996.6594.2595.9795.972,223,100
Dec 14, 202296.8898.0595.6796.6096.601,721,200
Dec 13, 2022100.49100.4996.2497.5897.582,527,100
Dec 12, 202293.0396.4492.8396.1196.112,465,900
Dec 09, 202292.3893.3491.5293.2893.282,554,600
Dec 08, 202298.0098.0092.7493.4693.463,447,300
Dec 07, 202298.55100.2297.5197.7997.791,847,100
Dec 06, 2022102.14102.4698.4499.7199.711,378,400
Dec 05, 2022103.27103.27100.07101.63101.631,571,000
Dec 02, 2022102.62104.02101.08103.73103.731,393,300
Dec 01, 2022106.95107.67104.50105.19105.191,707,600
Nov 30, 2022103.01106.69102.11106.67106.672,968,100
Nov 29, 2022102.91102.95101.18101.88101.881,250,500
Nov 28, 2022102.33104.47101.03102.02102.021,748,200
Nov 25, 2022106.79107.01105.13105.86105.86614,300
Nov 23, 2022106.74108.05106.10106.91106.91759,000
Nov 22, 2022106.81107.36105.95107.07107.071,146,200
Nov 21, 2022106.35107.47105.20105.84105.841,110,200
Nov 18, 2022109.33109.47106.30108.03108.031,254,200
Nov 17, 2022106.23106.95104.77106.72106.721,421,700
Nov 16, 2022109.61110.05107.94108.89108.891,877,700
Nov 15, 2022111.07114.07110.63111.15111.151,894,400
Nov 14, 2022110.80111.52109.00109.63109.631,957,800
Nov 11, 2022109.61113.27108.84111.71111.712,063,700
Nov 10, 2022103.48109.49103.17109.32109.323,462,000
Nov 09, 202299.97101.1397.3897.4797.471,939,500
Nov 08, 202298.96101.9598.23101.13101.132,631,500
Nov 07, 202298.6099.2896.5599.1799.172,875,900
Nov 04, 202294.6499.2594.0797.6397.633,071,000
Nov 03, 202292.3394.2287.4091.6291.623,180,600
Nov 02, 202290.5992.4187.8388.0088.002,721,500
Nov 01, 202293.1393.6191.1491.5991.591,701,600
Oct 31, 202290.2091.3689.1691.0791.071,625,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...