New Zealand markets open in 8 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.74-2.09 (-2.52%)
As of 03:52PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202382.1982.8780.4580.7480.742,339,471
04 Dec 202383.6184.6282.7082.8382.831,841,200
01 Dec 202382.5084.0381.9384.0184.012,653,700
30 Nov 202382.3783.3581.8382.8482.842,790,300
29 Nov 202383.4884.1582.0382.2782.271,638,000
28 Nov 202382.0882.9781.3181.9581.951,644,600
27 Nov 202382.7283.3981.7881.8181.811,912,700
24 Nov 202382.0183.4982.0183.1183.111,170,700
22 Nov 202381.6882.8781.1681.6381.632,181,600
21 Nov 202380.2781.1679.9180.8380.832,301,100
20 Nov 202381.1881.9080.3081.4681.461,994,600
17 Nov 202379.9981.5679.5981.1881.183,003,700
16 Nov 202379.7580.3878.0079.1579.152,889,600
15 Nov 202379.1880.8679.1780.2980.292,949,800
14 Nov 202377.5980.5777.4279.4179.413,072,900
13 Nov 202375.5876.3874.6375.4375.432,468,600
10 Nov 202373.1176.6372.8075.9375.934,254,100
09 Nov 202374.1474.9972.7472.8172.813,059,200
08 Nov 202375.9076.4673.2673.9673.963,414,100
07 Nov 202374.5275.9873.2075.7275.722,828,900
06 Nov 202378.0878.3573.8674.4574.454,262,500
03 Nov 202379.9580.3576.2177.5077.506,142,900
02 Nov 202378.2680.7471.0177.2077.2010,208,500
01 Nov 202387.4787.4884.0386.0886.082,958,000
31 Oct 202386.4987.6185.8487.2087.202,636,200
30 Oct 202387.1987.2285.2486.3986.392,989,000
27 Oct 202389.0289.0585.5586.0186.012,189,000
26 Oct 202390.0191.3889.1089.3989.392,305,900
25 Oct 202390.0090.2688.4289.3789.371,534,600
24 Oct 202389.9391.3389.6590.7990.791,217,000
23 Oct 202391.2192.1489.4189.6589.651,935,900
20 Oct 202390.5992.9989.8392.0092.002,973,100
19 Oct 202393.0093.4189.8490.2590.252,828,900
18 Oct 202395.2295.2291.7792.0192.011,867,600
17 Oct 202395.7398.2895.5196.5896.581,861,100
16 Oct 202395.7897.8995.7896.6396.631,097,000
13 Oct 202396.7296.7294.1294.9694.961,063,300
12 Oct 202398.9599.3196.2897.0097.001,646,300
11 Oct 202398.6099.1197.8198.9298.92851,400
10 Oct 202397.2398.9197.0698.1298.12925,800
09 Oct 202395.2997.2694.8796.8496.84844,600
06 Oct 202392.8098.2092.6496.9796.971,965,700
05 Oct 202395.9796.3992.7294.0694.061,497,200
04 Oct 202394.3396.8994.1296.4696.461,790,800
03 Oct 202396.2996.8294.0994.5794.571,493,900
02 Oct 202398.1298.8596.6897.2597.251,145,700
29 Sept 2023100.43100.8898.4798.5998.591,205,200
28 Sept 202395.6599.6095.4799.1499.141,602,100
27 Sept 202397.2397.5195.0095.8695.861,162,500
26 Sept 202398.0599.1196.1096.4596.451,182,000
25 Sept 202397.0199.2497.0199.0899.081,360,400
22 Sept 202398.4399.2697.6397.9397.931,812,700
21 Sept 2023100.52100.7797.8897.9097.901,601,500
20 Sept 2023103.32104.72101.77101.85101.851,102,300
19 Sept 2023101.07102.86100.42102.57102.571,422,100
18 Sept 2023101.56102.51100.90101.39101.391,606,700
15 Sept 2023101.87103.74101.77102.46102.464,736,200
14 Sept 2023101.93102.4999.99102.29102.292,162,600
13 Sept 2023103.43103.89100.61101.29101.292,162,800
12 Sept 202399.04103.1798.93102.67102.672,325,800
11 Sept 2023102.13102.1499.5299.7799.771,454,200
08 Sept 2023100.95100.9599.06100.48100.481,645,800
07 Sept 2023100.86101.7799.93100.68100.681,397,500
06 Sept 2023103.25104.55102.04102.35102.351,514,300
05 Sept 2023103.80104.30102.64103.16103.161,748,000
01 Sept 2023101.94104.59101.73104.49104.491,621,100
31 Aug 2023102.06102.37101.33101.45101.452,026,300
30 Aug 2023100.41102.05100.22101.64101.641,672,200
29 Aug 202398.44101.0198.14100.82100.821,186,500
28 Aug 202399.18100.0098.6498.8798.872,033,600
25 Aug 202397.1498.2395.9297.6197.611,486,900
24 Aug 202397.6398.6596.2896.3696.361,010,200
23 Aug 202396.0798.3195.5798.0898.081,204,800
22 Aug 202396.8797.2395.9096.1396.131,169,900
21 Aug 202396.6797.4695.7496.5696.561,185,800
18 Aug 202395.0096.9494.8395.8895.881,470,500
17 Aug 202396.2197.1395.3896.0696.062,244,200
16 Aug 202396.4396.7895.1895.6295.621,636,100
15 Aug 202398.3598.8097.0797.3097.302,465,400
14 Aug 202397.6999.4697.0399.4399.431,886,500
11 Aug 2023101.84102.5897.5998.7098.702,761,300
10 Aug 2023104.78105.78102.06103.18103.181,682,700
09 Aug 2023105.55105.70103.74104.32104.321,891,200
08 Aug 2023104.88106.35104.02106.32106.321,733,300
07 Aug 2023108.05108.05106.30107.15107.151,687,500
04 Aug 2023110.72110.88106.67106.80106.802,490,200
03 Aug 2023111.52113.14109.46109.58109.583,788,400
02 Aug 2023108.21109.08106.21106.28106.282,324,500
01 Aug 2023108.80109.77108.14109.49109.491,408,500
31 Jul 2023108.93110.06108.74109.49109.491,321,400
28 Jul 2023110.80111.07108.92109.17109.171,273,900
27 Jul 2023112.00112.25109.03109.25109.252,323,800
26 Jul 2023109.74111.27109.15110.39110.391,255,100
25 Jul 2023108.99110.23108.52109.90109.901,142,300
24 Jul 2023109.50110.98108.87109.43109.431,096,300
21 Jul 2023110.04110.33108.05109.24109.241,394,400
20 Jul 2023109.81110.20108.21108.62108.621,366,800
19 Jul 2023108.93110.60108.31110.38110.381,925,000
18 Jul 2023108.60109.34107.59108.94108.941,965,700
17 Jul 2023110.09110.69108.78109.23109.231,037,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...