Aptiv PLC (APTV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 70.52 | 70.90 | 68.93 | 70.13 | 70.13 | 1,618,700 |
| Apr 24, 2024 | 70.45 | 72.33 | 70.19 | 71.40 | 71.40 | 1,860,700 |
| Apr 23, 2024 | 70.12 | 70.97 | 69.69 | 70.25 | 70.25 | 1,902,700 |
| Apr 22, 2024 | 70.27 | 70.45 | 69.22 | 70.10 | 70.10 | 1,883,800 |
| Apr 19, 2024 | 68.92 | 69.99 | 68.92 | 69.63 | 69.63 | 1,867,600 |
| Apr 18, 2024 | 70.06 | 70.13 | 68.84 | 69.32 | 69.32 | 1,727,900 |
| Apr 17, 2024 | 71.15 | 71.89 | 69.30 | 69.35 | 69.35 | 3,727,600 |
| Apr 16, 2024 | 72.10 | 72.78 | 71.60 | 71.94 | 71.94 | 1,789,700 |
| Apr 15, 2024 | 74.45 | 74.89 | 72.62 | 73.01 | 73.01 | 1,794,100 |
| Apr 12, 2024 | 75.10 | 75.15 | 73.39 | 74.19 | 74.19 | 1,745,700 |
| Apr 11, 2024 | 75.20 | 75.97 | 73.85 | 75.77 | 75.77 | 1,449,700 |
| Apr 10, 2024 | 77.00 | 77.39 | 74.28 | 74.95 | 74.95 | 2,082,700 |
| Apr 09, 2024 | 76.51 | 78.99 | 76.28 | 78.93 | 78.93 | 2,043,900 |
| Apr 08, 2024 | 75.20 | 77.22 | 75.17 | 76.07 | 76.07 | 3,697,700 |
| Apr 05, 2024 | 75.53 | 76.60 | 74.34 | 74.73 | 74.73 | 2,315,800 |
| Apr 04, 2024 | 78.42 | 78.96 | 75.23 | 75.27 | 75.27 | 2,080,300 |
| Apr 03, 2024 | 76.84 | 77.68 | 76.46 | 77.57 | 77.57 | 1,887,800 |
| Apr 02, 2024 | 77.51 | 77.80 | 76.65 | 77.16 | 77.16 | 1,597,000 |
| Apr 01, 2024 | 80.13 | 80.81 | 78.76 | 78.79 | 78.79 | 1,731,400 |
| Mar 28, 2024 | 79.06 | 79.83 | 78.47 | 79.65 | 79.65 | 2,654,400 |
| Mar 27, 2024 | 77.04 | 78.75 | 76.75 | 78.64 | 78.64 | 2,751,500 |
| Mar 26, 2024 | 79.35 | 79.60 | 76.41 | 76.59 | 76.59 | 2,180,400 |
| Mar 25, 2024 | 79.19 | 79.88 | 78.10 | 79.09 | 79.09 | 1,888,600 |
| Mar 22, 2024 | 80.16 | 80.18 | 77.90 | 78.72 | 78.72 | 2,428,600 |
| Mar 21, 2024 | 79.09 | 80.66 | 78.99 | 80.56 | 80.56 | 2,677,400 |
| Mar 20, 2024 | 78.01 | 79.20 | 77.98 | 79.01 | 79.01 | 1,602,400 |
| Mar 19, 2024 | 77.57 | 78.18 | 76.95 | 77.92 | 77.92 | 1,626,400 |
| Mar 18, 2024 | 78.52 | 78.59 | 77.00 | 77.81 | 77.81 | 1,753,400 |
| Mar 15, 2024 | 75.87 | 77.48 | 75.00 | 77.24 | 77.24 | 3,852,400 |
| Mar 14, 2024 | 79.14 | 79.68 | 75.95 | 76.20 | 76.20 | 2,529,900 |
| Mar 13, 2024 | 78.47 | 80.32 | 78.47 | 79.72 | 79.72 | 2,067,700 |
| Mar 12, 2024 | 78.81 | 79.76 | 78.02 | 78.71 | 78.71 | 1,610,400 |
| Mar 11, 2024 | 77.69 | 78.92 | 77.45 | 78.51 | 78.51 | 1,971,900 |
| Mar 08, 2024 | 79.36 | 80.00 | 78.00 | 78.19 | 78.19 | 1,356,600 |
| Mar 07, 2024 | 78.56 | 79.95 | 78.49 | 78.77 | 78.77 | 2,154,100 |
| Mar 06, 2024 | 80.13 | 80.23 | 77.59 | 78.13 | 78.13 | 2,634,900 |
| Mar 05, 2024 | 78.00 | 80.62 | 77.81 | 79.43 | 79.43 | 2,632,800 |
| Mar 04, 2024 | 78.92 | 78.97 | 77.56 | 78.49 | 78.49 | 1,495,600 |
| Mar 01, 2024 | 79.63 | 79.67 | 78.43 | 79.05 | 79.05 | 2,117,800 |
| Feb 29, 2024 | 79.47 | 80.03 | 78.67 | 79.49 | 79.49 | 2,668,400 |
| Feb 28, 2024 | 77.73 | 79.42 | 77.65 | 78.77 | 78.77 | 1,515,700 |
| Feb 27, 2024 | 78.40 | 79.95 | 78.06 | 78.83 | 78.83 | 2,171,700 |
| Feb 26, 2024 | 76.93 | 77.70 | 76.10 | 77.52 | 77.52 | 2,782,800 |
| Feb 23, 2024 | 77.64 | 78.27 | 76.97 | 77.23 | 77.23 | 2,540,400 |
| Feb 22, 2024 | 78.20 | 78.77 | 77.32 | 77.80 | 77.80 | 1,941,800 |
| Feb 21, 2024 | 77.31 | 77.74 | 76.77 | 77.63 | 77.63 | 3,122,000 |
| Feb 20, 2024 | 77.98 | 78.17 | 76.27 | 77.76 | 77.76 | 2,757,900 |
| Feb 16, 2024 | 78.88 | 79.53 | 77.62 | 78.96 | 78.96 | 3,343,000 |
| Feb 15, 2024 | 79.99 | 81.00 | 79.11 | 79.41 | 79.41 | 3,658,100 |
| Feb 14, 2024 | 80.18 | 80.62 | 78.60 | 79.14 | 79.14 | 2,582,300 |
| Feb 13, 2024 | 80.62 | 81.49 | 78.26 | 79.09 | 79.09 | 4,272,600 |
| Feb 12, 2024 | 82.02 | 84.23 | 81.61 | 83.78 | 83.78 | 2,959,000 |
| Feb 09, 2024 | 81.12 | 82.39 | 80.85 | 82.02 | 82.02 | 2,928,700 |
| Feb 08, 2024 | 81.69 | 82.00 | 80.90 | 81.29 | 81.29 | 3,701,600 |
| Feb 07, 2024 | 82.50 | 83.38 | 81.16 | 82.02 | 82.02 | 3,690,700 |
| Feb 06, 2024 | 81.72 | 85.09 | 81.46 | 84.19 | 84.19 | 3,825,000 |
| Feb 05, 2024 | 82.81 | 83.47 | 82.05 | 82.23 | 82.23 | 2,699,700 |
| Feb 02, 2024 | 82.85 | 84.60 | 82.46 | 83.50 | 83.50 | 4,491,300 |
| Feb 01, 2024 | 81.77 | 83.82 | 80.40 | 83.50 | 83.50 | 4,805,100 |
| Jan 31, 2024 | 85.99 | 88.89 | 81.15 | 81.33 | 81.33 | 5,669,800 |
| Jan 30, 2024 | 87.55 | 87.81 | 86.41 | 86.72 | 86.72 | 4,054,300 |
| Jan 29, 2024 | 85.26 | 87.47 | 84.99 | 87.44 | 87.44 | 2,581,700 |
| Jan 26, 2024 | 85.32 | 86.47 | 84.96 | 86.04 | 86.04 | 3,458,400 |
| Jan 25, 2024 | 83.34 | 84.58 | 82.47 | 84.52 | 84.52 | 2,791,500 |
| Jan 24, 2024 | 82.10 | 83.90 | 81.81 | 83.08 | 83.08 | 4,393,000 |
| Jan 23, 2024 | 81.61 | 82.88 | 81.05 | 81.64 | 81.64 | 4,069,200 |
| Jan 22, 2024 | 79.47 | 80.69 | 79.18 | 80.00 | 80.00 | 3,280,900 |
| Jan 19, 2024 | 78.68 | 79.39 | 78.00 | 79.00 | 79.00 | 4,232,700 |
| Jan 18, 2024 | 79.24 | 79.44 | 77.46 | 79.01 | 79.01 | 3,338,200 |
| Jan 17, 2024 | 79.50 | 79.87 | 78.19 | 78.86 | 78.86 | 2,536,600 |
| Jan 16, 2024 | 79.57 | 80.80 | 78.44 | 80.79 | 80.79 | 3,305,500 |
| Jan 12, 2024 | 84.22 | 84.50 | 80.82 | 80.88 | 80.88 | 2,267,900 |
| Jan 11, 2024 | 82.58 | 83.76 | 81.92 | 83.60 | 83.60 | 2,455,100 |
| Jan 10, 2024 | 82.38 | 83.37 | 81.50 | 82.92 | 82.92 | 1,983,700 |
| Jan 09, 2024 | 83.35 | 83.53 | 81.92 | 82.26 | 82.26 | 2,429,800 |
| Jan 08, 2024 | 83.45 | 84.90 | 81.81 | 84.56 | 84.56 | 2,306,300 |
| Jan 05, 2024 | 83.85 | 85.40 | 83.12 | 83.48 | 83.48 | 2,198,900 |
| Jan 04, 2024 | 81.00 | 84.35 | 79.28 | 83.59 | 83.59 | 4,117,900 |
| Jan 03, 2024 | 87.46 | 87.76 | 84.04 | 84.49 | 84.49 | 2,746,600 |
| Jan 02, 2024 | 89.11 | 91.66 | 88.71 | 90.17 | 90.17 | 1,481,100 |
| Dec 29, 2023 | 90.70 | 91.32 | 89.51 | 89.72 | 89.72 | 1,520,000 |
| Dec 28, 2023 | 89.41 | 90.82 | 89.04 | 90.47 | 90.47 | 1,377,400 |
| Dec 27, 2023 | 89.65 | 90.10 | 89.17 | 89.63 | 89.63 | 1,009,300 |
| Dec 26, 2023 | 89.42 | 89.88 | 88.66 | 89.44 | 89.44 | 2,044,000 |
| Dec 22, 2023 | 88.89 | 89.77 | 88.45 | 89.02 | 89.02 | 1,079,500 |
| Dec 21, 2023 | 88.03 | 89.33 | 87.91 | 89.07 | 89.07 | 1,674,600 |
| Dec 20, 2023 | 88.65 | 89.53 | 86.53 | 86.64 | 86.64 | 1,746,800 |
| Dec 19, 2023 | 87.80 | 89.11 | 87.61 | 88.84 | 88.84 | 1,964,300 |
| Dec 18, 2023 | 88.15 | 88.45 | 85.66 | 87.30 | 87.30 | 2,110,000 |
| Dec 15, 2023 | 87.74 | 88.23 | 86.52 | 87.20 | 87.20 | 5,073,900 |
| Dec 14, 2023 | 83.24 | 88.85 | 82.50 | 88.85 | 88.85 | 5,038,600 |
| Dec 13, 2023 | 79.93 | 81.61 | 78.77 | 81.58 | 81.58 | 3,632,200 |
| Dec 12, 2023 | 80.09 | 81.00 | 78.40 | 80.44 | 80.44 | 2,650,600 |
| Dec 11, 2023 | 79.35 | 81.11 | 79.04 | 80.61 | 80.61 | 3,792,300 |
| Dec 08, 2023 | 80.78 | 81.64 | 79.76 | 79.83 | 79.83 | 2,421,700 |
| Dec 07, 2023 | 80.74 | 81.31 | 78.99 | 80.85 | 80.85 | 2,350,300 |
| Dec 06, 2023 | 82.29 | 82.94 | 80.49 | 80.88 | 80.88 | 3,027,600 |
| Dec 05, 2023 | 82.19 | 82.56 | 80.44 | 80.85 | 80.85 | 3,549,200 |
| Dec 04, 2023 | 83.61 | 84.62 | 82.70 | 82.83 | 82.83 | 1,841,200 |
| Dec 01, 2023 | 82.50 | 84.03 | 81.93 | 84.01 | 84.01 | 2,653,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.