New Zealand markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.17+4.05 (+4.26%)
At close: 04:00PM EDT
97.21 -1.96 (-1.98%)
After hours: 04:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202298.0899.2596.8399.1799.171,696,700
16 May 202296.0996.8392.2695.1295.122,998,700
13 May 202294.0598.6793.2698.1398.131,536,800
12 May 202289.5393.6188.1591.4991.492,683,000
11 May 202296.3598.0190.5990.7490.742,837,200
10 May 202297.9898.1892.1795.9095.902,841,600
09 May 202299.94100.8294.7295.2195.212,133,400
06 May 2022104.47104.7098.96101.84101.842,474,500
05 May 2022106.08110.94103.40104.63104.632,492,000
04 May 2022107.29110.64105.56110.42110.422,978,300
03 May 2022108.49109.20106.54107.61107.613,006,900
02 May 2022106.12108.84103.99108.69108.691,486,000
29 Apr 2022107.40109.90106.08106.40106.401,417,100
28 Apr 2022106.01108.50103.07107.84107.841,395,400
27 Apr 2022102.96105.77102.34103.71103.711,274,500
26 Apr 2022106.08107.27101.77102.51102.511,621,400
25 Apr 2022106.13107.94104.01107.63107.631,599,000
22 Apr 2022107.55109.24106.25106.48106.481,289,900
21 Apr 2022114.51115.24109.05109.46109.461,202,100
20 Apr 2022111.63113.73110.99111.04111.041,419,800
19 Apr 2022106.37110.83106.37110.47110.471,122,000
18 Apr 2022103.21107.03103.21105.78105.781,427,800
14 Apr 2022109.14110.12107.15107.51107.511,180,700
13 Apr 2022110.16111.70108.58108.90108.901,981,200
12 Apr 2022110.54113.20109.86110.86110.862,105,100
11 Apr 2022107.28112.45106.67108.21108.212,282,300
08 Apr 2022109.35111.17108.17108.37108.371,581,200
07 Apr 2022110.14111.07107.39110.22110.221,572,500
06 Apr 2022112.80112.80109.47111.39111.392,220,800
05 Apr 2022116.57117.46111.97112.78112.782,275,700
04 Apr 2022119.00119.61117.96118.73118.731,371,200
01 Apr 2022120.53121.99118.46119.07119.071,819,700
31 Mar 2022120.46121.91119.65119.71119.712,424,300
30 Mar 2022123.33124.50121.78122.16122.161,299,800
29 Mar 2022125.98129.18123.35126.14126.142,424,200
28 Mar 2022118.24119.25117.44118.85118.851,530,900
25 Mar 2022118.28119.49116.41118.24118.241,415,200
24 Mar 2022119.06119.38117.53118.78118.781,816,600
23 Mar 2022118.00119.10117.23117.94117.944,250,900
22 Mar 2022116.96118.66116.21118.30118.302,083,100
21 Mar 2022117.97118.85114.94116.19116.192,776,800
18 Mar 2022115.24119.77114.11118.70118.702,667,000
17 Mar 2022113.36117.68112.78115.70115.701,684,200
16 Mar 2022110.39117.43110.39116.71116.713,168,600
15 Mar 2022105.95110.55105.55108.07108.071,966,000
14 Mar 2022105.93109.45104.00104.47104.472,840,500
11 Mar 2022107.01107.62104.45106.15106.152,859,500
10 Mar 2022101.10106.08100.54105.68105.683,082,800
09 Mar 2022107.70108.62103.97104.61104.612,756,900
08 Mar 202299.93105.7194.75100.14100.146,261,000
07 Mar 2022105.43106.6497.2997.6397.634,971,200
04 Mar 2022114.36114.62104.31105.87105.875,645,900
03 Mar 2022121.83122.53116.13116.87116.872,093,800
02 Mar 2022119.52122.87118.13121.71121.713,267,200
01 Mar 2022128.70129.20117.00118.05118.054,974,300
28 Feb 2022132.79133.98127.69129.44129.442,816,000
25 Feb 2022135.14136.83132.94136.00136.001,448,200
24 Feb 2022127.34134.33125.56134.22134.222,223,400
23 Feb 2022139.29139.29132.57133.25133.251,396,900
22 Feb 2022140.45142.04135.72137.52137.521,302,500
18 Feb 2022143.70144.72140.31141.15141.151,227,500
17 Feb 2022143.68145.83142.12143.13143.131,554,000
16 Feb 2022140.42147.05140.42146.26146.261,861,600
15 Feb 2022139.45143.99139.23143.61143.612,572,900
14 Feb 2022134.26137.98134.26136.60136.602,442,800
11 Feb 2022135.92137.39132.45134.00134.001,961,000
10 Feb 2022136.90141.14134.90135.92135.921,977,300
09 Feb 2022136.01139.59135.92139.28139.281,686,100
08 Feb 2022131.30134.77129.89134.24134.242,025,900
07 Feb 2022132.24134.19130.63130.84130.841,614,000
04 Feb 2022129.28134.10128.84132.20132.202,620,000
03 Feb 2022134.51139.39131.69131.86131.862,601,100
02 Feb 2022140.43141.81138.04139.79139.791,944,400
01 Feb 2022138.31141.26135.44139.99139.993,510,000
31 Jan 2022130.89136.93130.42136.58136.583,579,400
28 Jan 2022131.77132.04127.63130.98130.983,273,600
27 Jan 2022137.43139.39130.05132.01132.012,125,400
26 Jan 2022138.90141.57132.89135.21135.211,569,000
25 Jan 2022136.03138.26132.89135.93135.932,162,900
24 Jan 2022134.67140.22127.86139.89139.892,837,300
21 Jan 2022140.82144.50139.65140.19140.192,900,300
20 Jan 2022146.65148.92141.73142.00142.001,519,800
19 Jan 2022151.30151.36145.74145.88145.881,468,500
18 Jan 2022151.62151.67147.73149.56149.561,865,600
14 Jan 2022156.00156.37148.78152.60152.602,237,400
13 Jan 2022160.53163.52158.50158.57158.571,984,500
12 Jan 2022161.78163.81157.32159.79159.791,532,200
11 Jan 2022158.40162.29157.71159.70159.702,827,800
10 Jan 2022167.76169.55160.83165.07165.071,021,600
07 Jan 2022173.77175.91169.36169.47169.471,502,400
06 Jan 2022168.88174.26165.50174.12174.122,041,000
05 Jan 2022172.50173.94168.26168.28168.281,205,500
04 Jan 2022167.65174.38167.29172.21172.211,713,900
03 Jan 2022166.38168.23165.00166.03166.031,184,400
31 Dec 2021162.48165.72162.11164.95164.95578,400
30 Dec 2021164.33166.02162.94163.14163.14513,300
29 Dec 2021163.53164.62162.23163.21163.21539,200
28 Dec 2021162.97164.48162.25162.63162.63689,300
27 Dec 2021162.72164.30160.50163.45163.45746,100
23 Dec 2021162.21163.79161.82162.40162.40698,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...