Mail

APTV - Aptiv PLC

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	97.60	98.39	96.51	97.99	97.99	4,740,600
08 Jun 2023	98.47	99.38	97.08	97.40	97.40	3,606,700
07 Jun 2023	95.34	96.40	94.97	96.09	96.09	3,228,000
06 Jun 2023	91.92	95.53	91.92	95.45	95.45	1,862,200
05 Jun 2023	93.67	93.67	92.00	92.27	92.27	1,758,300
02 Jun 2023	92.53	93.88	91.86	93.69	93.69	2,796,400
01 Jun 2023	88.99	90.87	88.07	90.21	90.21	2,029,600
31 May 2023	90.02	90.13	86.67	88.08	88.08	4,347,900
30 May 2023	93.29	93.50	90.67	91.23	91.23	1,677,900
26 May 2023	90.49	92.62	90.42	92.13	92.13	2,141,800
25 May 2023	90.00	91.09	88.66	89.71	89.71	2,649,400
24 May 2023	91.61	91.90	89.56	90.50	90.50	3,746,800
23 May 2023	93.74	94.79	92.37	92.48	92.48	1,654,000
22 May 2023	94.54	94.99	93.80	94.43	94.43	1,298,700
19 May 2023	95.50	95.88	94.36	94.37	94.37	1,713,900
18 May 2023	93.55	95.21	93.31	94.83	94.83	2,278,500
17 May 2023	91.72	93.91	90.85	93.86	93.86	2,392,900
16 May 2023	91.65	92.38	90.82	90.90	90.90	1,556,200
15 May 2023	93.34	93.75	92.45	92.93	92.93	1,872,800
12 May 2023	94.61	95.12	91.86	92.69	92.69	2,272,100
11 May 2023	94.19	94.61	93.31	94.29	94.29	1,727,100
10 May 2023	95.58	95.86	93.90	94.91	94.91	2,681,100
09 May 2023	92.92	94.02	92.27	93.37	93.37	2,548,200
08 May 2023	93.67	94.30	92.50	93.97	93.97	1,882,900
05 May 2023	94.57	95.34	92.69	93.42	93.42	2,561,700
04 May 2023	97.41	97.97	91.47	92.05	92.05	4,503,000
03 May 2023	100.71	102.08	99.75	99.84	99.84	1,747,400
02 May 2023	101.59	101.83	100.04	101.23	101.23	1,596,600
01 May 2023	103.02	103.87	102.01	102.19	102.19	1,472,700
28 Apr 2023	101.44	103.06	100.79	102.86	102.86	1,402,800
27 Apr 2023	102.95	103.40	98.23	101.65	101.65	3,305,200
26 Apr 2023	102.25	103.66	101.71	102.86	102.86	1,652,800
25 Apr 2023	104.58	104.78	101.92	102.32	102.32	2,135,800
24 Apr 2023	105.86	106.25	105.12	105.61	105.61	2,151,200
21 Apr 2023	105.88	105.88	104.20	105.29	105.29	2,066,600
20 Apr 2023	104.01	106.90	103.98	106.08	106.08	2,419,500
19 Apr 2023	106.04	107.44	105.43	107.41	107.41	1,608,100
18 Apr 2023	108.17	109.06	107.04	107.51	107.51	1,584,800
17 Apr 2023	107.07	108.55	106.27	107.60	107.60	1,118,200
14 Apr 2023	106.28	109.09	105.71	107.07	107.07	1,679,300
13 Apr 2023	105.16	106.39	104.00	106.04	106.04	2,168,000
12 Apr 2023	106.44	106.88	103.74	104.19	104.19	958,400
11 Apr 2023	104.56	105.96	104.23	104.97	104.97	1,396,900
10 Apr 2023	102.57	104.36	102.29	104.34	104.34	1,107,800
06 Apr 2023	103.67	103.93	101.90	103.02	103.02	1,648,400
05 Apr 2023	106.20	107.32	104.04	104.50	104.50	1,287,500
04 Apr 2023	110.36	111.04	106.80	107.22	107.22	1,696,800
03 Apr 2023	111.12	112.58	109.78	110.49	110.49	1,927,000
31 Mar 2023	110.75	112.31	110.28	112.19	112.19	2,585,000
30 Mar 2023	111.35	111.87	109.43	109.90	109.90	1,379,100
29 Mar 2023	109.68	109.90	108.12	109.56	109.56	1,934,100
28 Mar 2023	108.57	109.17	107.50	107.98	107.98	1,292,600
27 Mar 2023	108.23	109.83	107.22	108.10	108.10	2,193,400
24 Mar 2023	106.96	107.70	105.93	107.18	107.18	2,772,200
23 Mar 2023	108.38	110.55	106.46	107.70	107.70	1,781,800
22 Mar 2023	111.00	111.18	107.71	107.76	107.76	1,495,100
21 Mar 2023	111.53	112.25	110.44	110.98	110.98	1,925,800
20 Mar 2023	107.21	110.12	107.16	108.81	108.81	1,652,200
17 Mar 2023	110.67	111.15	106.55	107.20	107.20	2,985,600
16 Mar 2023	107.78	112.50	107.75	112.17	112.17	1,942,000
15 Mar 2023	108.95	110.02	106.74	108.76	108.76	2,532,800
14 Mar 2023	112.26	115.12	111.38	113.00	113.00	2,652,300
13 Mar 2023	108.10	110.65	105.95	110.25	110.25	2,421,600
10 Mar 2023	113.70	113.76	109.64	111.08	111.08	1,502,400
09 Mar 2023	116.84	117.61	113.20	113.43	113.43	1,265,700
08 Mar 2023	116.68	117.26	115.59	116.90	116.90	1,356,400
07 Mar 2023	118.60	119.62	116.40	116.58	116.58	1,180,800
06 Mar 2023	120.00	120.32	117.95	118.45	118.45	1,034,000
03 Mar 2023	117.80	119.69	117.24	119.30	119.30	1,041,600
02 Mar 2023	116.30	117.18	114.65	116.93	116.93	1,602,700
01 Mar 2023	117.35	120.65	117.06	118.10	118.10	2,095,300
28 Feb 2023	116.32	117.69	115.77	116.28	116.28	2,126,100
27 Feb 2023	116.62	117.70	115.94	116.29	116.29	1,124,700
24 Feb 2023	114.00	115.56	112.92	114.94	114.94	1,496,900
23 Feb 2023	116.97	117.73	113.84	116.44	116.44	1,441,400
22 Feb 2023	116.56	117.61	114.38	116.10	116.10	1,374,500
21 Feb 2023	117.27	119.61	116.23	116.30	116.30	1,945,100
17 Feb 2023	119.36	119.83	118.00	119.64	119.64	1,428,100
16 Feb 2023	120.73	123.31	120.51	120.73	120.73	2,014,800
15 Feb 2023	122.09	124.88	122.00	123.07	123.07	2,731,100
14 Feb 2023	113.55	122.27	113.30	121.10	121.10	4,074,400
13 Feb 2023	112.50	113.60	111.67	112.79	112.79	2,528,400
10 Feb 2023	113.90	114.23	111.63	112.80	112.80	2,390,800
09 Feb 2023	117.82	119.29	115.46	116.01	116.01	2,306,600
08 Feb 2023	114.48	116.20	114.24	115.79	115.79	1,265,600
07 Feb 2023	114.32	116.43	113.77	115.91	115.91	1,240,700
06 Feb 2023	114.19	115.53	113.80	114.95	114.95	1,128,700
03 Feb 2023	113.98	118.63	113.98	115.73	115.73	1,931,700
02 Feb 2023	114.75	122.28	114.08	118.68	118.68	3,558,100
01 Feb 2023	112.75	115.08	111.01	114.75	114.75	2,165,300
31 Jan 2023	110.63	113.37	109.47	113.09	113.09	1,777,400
30 Jan 2023	108.37	111.15	108.02	109.83	109.83	1,847,900
27 Jan 2023	108.00	112.63	107.52	110.59	110.59	1,928,500
26 Jan 2023	107.02	107.79	105.03	106.80	106.80	945,900
25 Jan 2023	104.30	105.96	103.12	105.77	105.77	1,447,900
24 Jan 2023	106.50	106.83	104.93	106.02	106.02	1,326,800
23 Jan 2023	105.41	107.60	104.61	107.35	107.35	1,955,700
20 Jan 2023	101.51	104.28	100.97	104.08	104.08	1,943,300
19 Jan 2023	101.29	102.10	98.68	101.10	101.10	1,451,800
18 Jan 2023	104.05	105.72	102.56	102.64	102.64	1,949,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...