Canada Markets close in 4 hrs 59 mins

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.29+4.24 (+5.11%)
As of 11:01AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202285.8187.4985.6987.2987.29700,882
Oct 03, 202279.5784.8577.9683.0483.042,238,600
Sept 30, 202280.0081.6378.0878.2178.212,100,600
Sept 29, 202282.4683.0979.0480.4580.452,048,400
Sept 28, 202283.4286.5883.1185.9485.941,792,500
Sept 27, 202285.2985.2981.5183.0083.001,959,900
Sept 26, 202283.4985.9883.2283.6383.631,661,500
Sept 23, 202284.7085.0581.9783.5583.552,597,700
Sept 22, 202290.5191.0386.1486.8786.871,935,400
Sept 21, 202293.4094.8690.8490.8590.851,553,800
Sept 20, 202294.4694.7992.4893.0393.032,031,700
Sept 19, 202291.8296.4691.6896.2096.201,390,100
Sept 16, 202295.5396.2392.6693.2893.282,808,400
Sept 15, 202296.50102.1796.4096.7596.751,922,900
Sept 14, 202297.2498.2195.2597.6497.641,731,100
Sept 13, 202295.0898.5894.8897.0397.032,038,400
Sept 12, 202297.8399.9097.4199.7599.751,613,400
Sept 09, 202294.2796.9193.9396.7496.741,390,800
Sept 08, 202290.1593.4789.4693.4293.421,129,500
Sept 07, 202288.7192.3488.7192.0992.092,266,900
Sept 06, 202291.0391.7488.0788.9188.911,692,700
Sept 02, 202295.3495.6490.8391.3191.311,420,800
Sept 01, 202291.8793.6789.7093.5693.561,411,200
Aug 31, 202294.9395.5793.2493.4393.432,241,800
Aug 30, 202295.7596.8493.0694.3294.321,185,400
Aug 29, 202293.3395.3193.0994.6394.631,236,700
Aug 26, 202299.79100.3694.5494.5594.551,252,900
Aug 25, 202298.37100.1598.0599.8699.861,464,100
Aug 24, 202296.5598.6596.3097.5097.501,020,900
Aug 23, 202296.5998.5195.9696.0396.031,563,500
Aug 22, 2022100.29100.4995.8496.1296.122,654,500
Aug 19, 2022105.00105.64102.98103.77103.771,386,100
Aug 18, 2022106.01107.50105.32106.75106.751,149,000
Aug 17, 2022105.52107.00104.49106.10106.101,735,300
Aug 16, 2022107.97109.15107.47108.07108.071,419,500
Aug 15, 2022109.53110.58108.65108.79108.791,704,000
Aug 12, 2022110.08111.77108.78111.43111.431,827,000
Aug 11, 2022107.20109.24106.03108.63108.632,265,300
Aug 10, 2022103.89106.39103.47105.33105.331,891,900
Aug 09, 2022102.23102.2398.8799.4399.432,186,300
Aug 08, 2022100.31103.7999.67102.48102.482,108,600
Aug 05, 202297.21100.3896.4798.4198.413,269,500
Aug 04, 2022101.00102.4598.1799.0799.075,611,700
Aug 03, 2022109.19110.35108.24109.74109.742,288,700
Aug 02, 2022105.21109.79105.05108.44108.442,964,100
Aug 01, 2022103.64107.54103.04106.38106.382,152,600
Jul 29, 2022103.89105.00103.18104.89104.891,553,200
Jul 28, 2022101.59103.6199.67103.56103.561,651,200
Jul 27, 202297.25100.7096.89100.29100.291,938,900
Jul 26, 202296.4597.4295.4496.2496.241,854,700
Jul 25, 202298.3698.6195.6597.8797.871,204,900
Jul 22, 2022101.19101.2596.8497.6397.631,113,000
Jul 21, 202297.67100.4697.33100.41100.412,213,300
Jul 20, 202296.5598.9796.0098.3998.391,756,400
Jul 19, 202293.0897.1993.0897.1197.111,635,500
Jul 18, 202293.1794.1890.3890.8290.821,082,200
Jul 15, 202290.1091.9288.4791.4791.471,827,100
Jul 14, 202287.8088.7585.0687.5887.581,737,600
Jul 13, 202287.6190.4186.0489.6589.651,571,300
Jul 12, 202287.7991.4687.3589.9189.912,568,200
Jul 11, 202291.0891.9487.2687.5187.511,757,800
Jul 08, 202292.7493.6290.7592.4692.461,218,700
Jul 07, 202289.8492.9789.1292.7092.701,668,200
Jul 06, 202290.2491.6686.9987.5487.541,621,600
Jul 05, 202287.9090.6885.9290.6390.631,832,400
Jul 01, 202289.0892.5088.6591.4591.451,878,300
Jun 30, 202290.4490.5486.5189.0789.072,450,500
Jun 29, 202294.5994.9791.6392.7792.771,285,000
Jun 28, 202297.63100.3395.5295.6195.611,679,900
Jun 27, 202297.9099.0996.1497.5097.502,209,400
Jun 24, 202293.0097.1692.7597.0997.092,437,000
Jun 23, 202290.8392.4089.7592.1492.142,723,800
Jun 22, 202289.6993.6489.3890.9690.961,861,300
Jun 21, 202290.0491.3388.4690.6990.692,218,300
Jun 17, 202285.8988.4384.1486.8486.843,739,500
Jun 16, 202292.0392.3385.2886.1686.162,731,500
Jun 15, 202296.6597.8491.1895.4695.463,937,900
Jun 14, 202295.6396.6294.0594.9294.921,721,000
Jun 13, 202297.7898.2193.5495.2495.241,796,500
Jun 10, 2022104.50105.96101.10101.32101.321,485,600
Jun 09, 2022108.67109.74107.18107.22107.22813,600
Jun 08, 2022109.35111.37107.92109.77109.771,055,100
Jun 07, 2022108.23111.11107.34109.66109.661,298,300
Jun 06, 2022108.52111.03107.44109.89109.891,745,400
Jun 03, 2022108.11109.26106.02106.28106.281,253,300
Jun 02, 2022108.00110.99107.53110.89110.891,781,100
Jun 01, 2022106.77108.47105.19107.52107.522,510,800
May 31, 2022104.35107.30102.36106.24106.243,235,200
May 27, 2022103.21105.45103.00104.35104.352,486,700
May 26, 202295.48102.4695.46101.75101.753,394,500
May 25, 202290.5194.1989.8493.5093.501,208,800
May 24, 202293.1193.5490.3691.0791.071,691,900
May 23, 202295.3395.3392.4194.0094.002,036,000
May 20, 202297.2597.6690.6393.5893.581,812,100
May 19, 202293.9397.3292.9494.9394.932,330,500
May 18, 202296.9198.3993.9594.1594.151,911,100
May 17, 202298.0899.2596.8399.1799.171,696,700
May 16, 202296.0996.8392.2695.1295.122,998,700
May 13, 202294.0598.6793.2698.1398.131,536,800
May 12, 202289.5393.6188.1591.4991.492,683,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...