New Zealand markets open in 45 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.77-2.84 (-2.97%)
At close: 04:00PM EDT
93.15 +0.38 (+0.41%)
After hours: 04:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202294.5994.9791.6392.7792.771,207,198
28 Jun 202297.63100.3395.5295.6195.611,679,900
27 Jun 202297.9099.0996.1497.5097.502,209,400
24 Jun 202293.0097.1692.7597.0997.092,437,000
23 Jun 202290.8392.4089.7592.1492.142,723,800
22 Jun 202289.6993.6489.3890.9690.961,861,300
21 Jun 202290.0491.3388.4690.6990.692,218,300
17 Jun 202285.8988.4384.1486.8486.843,739,500
16 Jun 202292.0392.3385.2886.1686.162,731,500
15 Jun 202296.6597.8491.1895.4695.463,937,900
14 Jun 202295.6396.6294.0594.9294.921,721,000
13 Jun 202297.7898.2193.5495.2495.241,796,500
10 Jun 2022104.50105.96101.10101.32101.321,485,600
09 Jun 2022108.67109.74107.18107.22107.22813,600
08 Jun 2022109.35111.37107.92109.77109.771,055,100
07 Jun 2022108.23111.11107.34109.66109.661,298,300
06 Jun 2022108.52111.03107.44109.89109.891,745,400
03 Jun 2022108.11109.26106.02106.28106.281,253,300
02 Jun 2022108.00110.99107.53110.89110.891,781,100
01 Jun 2022106.77108.47105.19107.52107.522,510,800
31 May 2022104.35107.30102.36106.24106.243,235,200
27 May 2022103.21105.45103.00104.35104.352,486,700
26 May 202295.48102.4695.46101.75101.753,394,500
25 May 202290.5194.1989.8493.5093.501,208,800
24 May 202293.1193.5490.3691.0791.071,691,900
23 May 202295.3395.3392.4194.0094.002,036,000
20 May 202297.2597.6690.6393.5893.581,812,100
19 May 202293.9397.3292.9494.9394.932,330,500
18 May 202296.9198.3993.9594.1594.151,911,100
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 2022107.40109.90106.08106.40106.401,423,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...