New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.72+0.97 (+1.35%)
At close: 04:00PM EDT
72.79 +0.07 (+0.10%)
After hours: 07:56PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202471.7572.8671.3472.7272.723,218,300
11 Jul 202470.7772.2870.5271.7571.752,477,700
10 Jul 202469.4270.2169.0769.6069.602,869,600
09 Jul 202469.5769.9868.3169.0869.082,826,600
08 Jul 202470.9471.6069.6469.6869.682,311,000
05 Jul 202469.2670.4869.0870.1870.182,913,200
03 Jul 202469.7370.8969.2869.7969.791,381,900
02 Jul 202467.2070.0567.2069.4469.443,118,600
01 Jul 202470.6771.3368.4068.4468.443,529,100
28 Jun 202469.3170.5268.5370.4270.425,158,600
27 Jun 202467.4069.4067.4068.9868.987,067,000
26 Jun 202466.8969.2965.1367.5467.549,322,400
25 Jun 202475.3675.7472.6573.3673.364,259,700
24 Jun 202475.5276.8175.4976.0976.093,470,600
21 Jun 202473.5075.3373.2575.2175.216,794,800
20 Jun 202471.5873.3971.1073.2573.254,383,600
18 Jun 202471.2872.1969.7970.6270.622,330,700
17 Jun 202470.4871.1469.5270.9570.952,988,000
14 Jun 202473.6573.8070.1170.3070.303,007,400
13 Jun 202475.0475.8173.8574.5174.512,151,200
12 Jun 202476.9877.4474.7875.2775.273,039,100
11 Jun 202479.4779.4776.2176.2876.282,460,000
10 Jun 202480.7481.4279.3579.6679.662,481,100
07 Jun 202480.6381.8780.5081.4281.422,723,800
06 Jun 202480.6882.4780.6881.3081.302,593,300
05 Jun 202483.9884.2281.5481.5981.592,438,500
04 Jun 202483.7385.0483.5783.7983.791,777,400
03 Jun 202483.4985.3583.2284.6584.652,418,200
31 May 202481.7483.5481.5983.2683.264,283,200
30 May 202481.7982.0881.1281.9681.961,974,200
29 May 202481.5182.2580.9581.5281.522,281,800
28 May 202482.6384.1982.3083.1383.131,963,900
24 May 202480.7282.5880.7282.5582.551,689,300
23 May 202482.0883.0080.0480.2880.283,216,300
22 May 202481.5582.7581.2781.7181.711,660,700
21 May 202481.4282.5081.1282.3182.311,856,300
20 May 202481.8583.3781.7581.9481.942,235,400
17 May 202482.4582.6381.3082.1182.111,822,000
16 May 202481.7982.9281.6482.2982.291,658,000
15 May 202483.6883.8881.2181.7381.731,893,700
14 May 202484.0384.4082.5682.8482.841,312,100
13 May 202483.2184.2082.5882.7482.741,626,600
10 May 202483.7084.7482.3582.7882.782,046,300
09 May 202483.5984.5483.3283.6983.691,591,800
08 May 202481.6283.4481.6083.2083.201,639,500
07 May 202484.5785.5682.8483.0083.002,505,300
06 May 202481.9985.5081.1284.4084.404,546,500
03 May 202479.4581.2478.8580.8280.824,769,700
02 May 202475.4278.7473.9577.7977.797,872,700
01 May 202470.8171.5169.5969.7569.754,209,200
30 Apr 202470.8171.4870.4171.0071.002,752,000
29 Apr 202471.9072.7371.7772.4172.412,841,600
26 Apr 202470.0271.7969.8571.2171.212,108,200
25 Apr 202470.5270.9068.9370.1370.131,618,700
24 Apr 202470.4572.3370.1971.4071.401,860,700
23 Apr 202470.1270.9769.6970.2570.251,902,700
22 Apr 202470.2770.4569.2270.1070.101,883,800
19 Apr 202468.9269.9968.9269.6369.631,867,600
18 Apr 202470.0670.1368.8469.3269.321,727,900
17 Apr 202471.1571.8969.3069.3569.353,727,600
16 Apr 202472.1072.7871.6071.9471.941,789,700
15 Apr 202474.4574.8972.6273.0173.011,794,100
12 Apr 202475.1075.1573.3974.1974.191,745,700
11 Apr 202475.2075.9773.8575.7775.771,449,700
10 Apr 202477.0077.3974.2874.9574.952,082,700
09 Apr 202476.5178.9976.2878.9378.932,043,900
08 Apr 202475.2077.2275.1776.0776.073,697,700
05 Apr 202475.5376.6074.3474.7374.732,315,800
04 Apr 202478.4278.9675.2375.2775.272,080,300
03 Apr 202476.8477.6876.4677.5777.571,887,800
02 Apr 202477.5177.8076.6577.1677.161,597,000
01 Apr 202480.1380.8178.7678.7978.791,731,400
28 Mar 202479.0679.8378.4779.6579.652,654,400
27 Mar 202477.0478.7576.7578.6478.642,751,500
26 Mar 202479.3579.6076.4176.5976.592,180,400
25 Mar 202479.1979.8878.1079.0979.091,888,600
22 Mar 202480.1680.1877.9078.7278.722,428,600
21 Mar 202479.0980.6678.9980.5680.562,677,400
20 Mar 202478.0179.2077.9879.0179.011,602,400
19 Mar 202477.5778.1876.9577.9277.921,626,400
18 Mar 202478.5278.5977.0077.8177.811,753,400
15 Mar 202475.8777.4875.0077.2477.243,852,400
14 Mar 202479.1479.6875.9576.2076.202,529,900
13 Mar 202478.4780.3278.4779.7279.722,067,700
12 Mar 202478.8179.7678.0278.7178.711,610,400
11 Mar 202477.6978.9277.4578.5178.511,971,900
08 Mar 202479.3680.0078.0078.1978.191,356,600
07 Mar 202478.5679.9578.4978.7778.772,154,100
06 Mar 202480.1380.2377.5978.1378.132,634,900
05 Mar 202478.0080.6277.8179.4379.432,632,800
04 Mar 202478.9278.9777.5678.4978.491,495,600
01 Mar 202479.6379.6778.4379.0579.052,117,800
29 Feb 202479.4780.0378.6779.4979.492,668,400
28 Feb 202477.7379.4277.6578.7778.771,515,700
27 Feb 202478.4079.9578.0678.8378.832,171,700
26 Feb 202476.9377.7076.1077.5277.522,782,800
23 Feb 202477.6478.2776.9777.2377.232,540,400
22 Feb 202478.2078.7777.3277.8077.801,941,800
21 Feb 202477.3177.7476.7777.6377.633,122,000
20 Feb 202477.9878.1776.2777.7677.762,757,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...