Mail

New Zealand markets closed

NZX 50
11,258.28
+120.40(+1.08%)
NZD/USD
0.6369
+0.0004(+0.06%)
NZD/EUR
0.6037
+0.0011(+0.18%)
ALL ORDS
7,413.30
+62.70(+0.85%)
ASX 200
7,169.30
+56.80(+0.80%)
OIL
113.81
+1.41(+1.25%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	98.08	99.25	96.83	99.17	99.17	1,696,700
16 May 2022	96.09	96.83	92.26	95.12	95.12	2,998,700
13 May 2022	94.05	98.67	93.26	98.13	98.13	1,536,800
12 May 2022	89.53	93.61	88.15	91.49	91.49	2,683,000
11 May 2022	96.35	98.01	90.59	90.74	90.74	2,837,200
10 May 2022	97.98	98.18	92.17	95.90	95.90	2,841,600
09 May 2022	99.94	100.82	94.72	95.21	95.21	2,133,400
06 May 2022	104.47	104.70	98.96	101.84	101.84	2,474,500
05 May 2022	106.08	110.94	103.40	104.63	104.63	2,492,000
04 May 2022	107.29	110.64	105.56	110.42	110.42	2,978,300
03 May 2022	108.49	109.20	106.54	107.61	107.61	3,006,900
02 May 2022	106.12	108.84	103.99	108.69	108.69	1,486,000
29 Apr 2022	107.40	109.90	106.08	106.40	106.40	1,417,100
28 Apr 2022	106.01	108.50	103.07	107.84	107.84	1,395,400
27 Apr 2022	102.96	105.77	102.34	103.71	103.71	1,274,500
26 Apr 2022	106.08	107.27	101.77	102.51	102.51	1,621,400
25 Apr 2022	106.13	107.94	104.01	107.63	107.63	1,599,000
22 Apr 2022	107.55	109.24	106.25	106.48	106.48	1,289,900
21 Apr 2022	114.51	115.24	109.05	109.46	109.46	1,202,100
20 Apr 2022	111.63	113.73	110.99	111.04	111.04	1,419,800
19 Apr 2022	106.37	110.83	106.37	110.47	110.47	1,122,000
18 Apr 2022	103.21	107.03	103.21	105.78	105.78	1,427,800
14 Apr 2022	109.14	110.12	107.15	107.51	107.51	1,180,700
13 Apr 2022	110.16	111.70	108.58	108.90	108.90	1,981,200
12 Apr 2022	110.54	113.20	109.86	110.86	110.86	2,105,100
11 Apr 2022	107.28	112.45	106.67	108.21	108.21	2,282,300
08 Apr 2022	109.35	111.17	108.17	108.37	108.37	1,581,200
07 Apr 2022	110.14	111.07	107.39	110.22	110.22	1,572,500
06 Apr 2022	112.80	112.80	109.47	111.39	111.39	2,220,800
05 Apr 2022	116.57	117.46	111.97	112.78	112.78	2,275,700
04 Apr 2022	119.00	119.61	117.96	118.73	118.73	1,371,200
01 Apr 2022	120.53	121.99	118.46	119.07	119.07	1,819,700
31 Mar 2022	120.46	121.91	119.65	119.71	119.71	2,424,300
30 Mar 2022	123.33	124.50	121.78	122.16	122.16	1,299,800
29 Mar 2022	125.98	129.18	123.35	126.14	126.14	2,424,200
28 Mar 2022	118.24	119.25	117.44	118.85	118.85	1,530,900
25 Mar 2022	118.28	119.49	116.41	118.24	118.24	1,415,200
24 Mar 2022	119.06	119.38	117.53	118.78	118.78	1,816,600
23 Mar 2022	118.00	119.10	117.23	117.94	117.94	4,250,900
22 Mar 2022	116.96	118.66	116.21	118.30	118.30	2,083,100
21 Mar 2022	117.97	118.85	114.94	116.19	116.19	2,776,800
18 Mar 2022	115.24	119.77	114.11	118.70	118.70	2,667,000
17 Mar 2022	113.36	117.68	112.78	115.70	115.70	1,684,200
16 Mar 2022	110.39	117.43	110.39	116.71	116.71	3,168,600
15 Mar 2022	105.95	110.55	105.55	108.07	108.07	1,966,000
14 Mar 2022	105.93	109.45	104.00	104.47	104.47	2,840,500
11 Mar 2022	107.01	107.62	104.45	106.15	106.15	2,859,500
10 Mar 2022	101.10	106.08	100.54	105.68	105.68	3,082,800
09 Mar 2022	107.70	108.62	103.97	104.61	104.61	2,756,900
08 Mar 2022	99.93	105.71	94.75	100.14	100.14	6,261,000
07 Mar 2022	105.43	106.64	97.29	97.63	97.63	4,971,200
04 Mar 2022	114.36	114.62	104.31	105.87	105.87	5,645,900
03 Mar 2022	121.83	122.53	116.13	116.87	116.87	2,093,800
02 Mar 2022	119.52	122.87	118.13	121.71	121.71	3,267,200
01 Mar 2022	128.70	129.20	117.00	118.05	118.05	4,974,300
28 Feb 2022	132.79	133.98	127.69	129.44	129.44	2,816,000
25 Feb 2022	135.14	136.83	132.94	136.00	136.00	1,448,200
24 Feb 2022	127.34	134.33	125.56	134.22	134.22	2,223,400
23 Feb 2022	139.29	139.29	132.57	133.25	133.25	1,396,900
22 Feb 2022	140.45	142.04	135.72	137.52	137.52	1,302,500
18 Feb 2022	143.70	144.72	140.31	141.15	141.15	1,227,500
17 Feb 2022	143.68	145.83	142.12	143.13	143.13	1,554,000
16 Feb 2022	140.42	147.05	140.42	146.26	146.26	1,861,600
15 Feb 2022	139.45	143.99	139.23	143.61	143.61	2,572,900
14 Feb 2022	134.26	137.98	134.26	136.60	136.60	2,442,800
11 Feb 2022	135.92	137.39	132.45	134.00	134.00	1,961,000
10 Feb 2022	136.90	141.14	134.90	135.92	135.92	1,977,300
09 Feb 2022	136.01	139.59	135.92	139.28	139.28	1,686,100
08 Feb 2022	131.30	134.77	129.89	134.24	134.24	2,025,900
07 Feb 2022	132.24	134.19	130.63	130.84	130.84	1,614,000
04 Feb 2022	129.28	134.10	128.84	132.20	132.20	2,620,000
03 Feb 2022	134.51	139.39	131.69	131.86	131.86	2,601,100
02 Feb 2022	140.43	141.81	138.04	139.79	139.79	1,944,400
01 Feb 2022	138.31	141.26	135.44	139.99	139.99	3,510,000
31 Jan 2022	130.89	136.93	130.42	136.58	136.58	3,579,400
28 Jan 2022	131.77	132.04	127.63	130.98	130.98	3,273,600
27 Jan 2022	137.43	139.39	130.05	132.01	132.01	2,125,400
26 Jan 2022	138.90	141.57	132.89	135.21	135.21	1,569,000
25 Jan 2022	136.03	138.26	132.89	135.93	135.93	2,162,900
24 Jan 2022	134.67	140.22	127.86	139.89	139.89	2,837,300
21 Jan 2022	140.82	144.50	139.65	140.19	140.19	2,900,300
20 Jan 2022	146.65	148.92	141.73	142.00	142.00	1,519,800
19 Jan 2022	151.30	151.36	145.74	145.88	145.88	1,468,500
18 Jan 2022	151.62	151.67	147.73	149.56	149.56	1,865,600
14 Jan 2022	156.00	156.37	148.78	152.60	152.60	2,237,400
13 Jan 2022	160.53	163.52	158.50	158.57	158.57	1,984,500
12 Jan 2022	161.78	163.81	157.32	159.79	159.79	1,532,200
11 Jan 2022	158.40	162.29	157.71	159.70	159.70	2,827,800
10 Jan 2022	167.76	169.55	160.83	165.07	165.07	1,021,600
07 Jan 2022	173.77	175.91	169.36	169.47	169.47	1,502,400
06 Jan 2022	168.88	174.26	165.50	174.12	174.12	2,041,000
05 Jan 2022	172.50	173.94	168.26	168.28	168.28	1,205,500
04 Jan 2022	167.65	174.38	167.29	172.21	172.21	1,713,900
03 Jan 2022	166.38	168.23	165.00	166.03	166.03	1,184,400
31 Dec 2021	162.48	165.72	162.11	164.95	164.95	578,400
30 Dec 2021	164.33	166.02	162.94	163.14	163.14	513,300
29 Dec 2021	163.53	164.62	162.23	163.21	163.21	539,200
28 Dec 2021	162.97	164.48	162.25	162.63	162.63	689,300
27 Dec 2021	162.72	164.30	160.50	163.45	163.45	746,100
23 Dec 2021	162.21	163.79	161.82	162.40	162.40	698,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...