APTV - Aptiv PLC

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202397.6098.3996.5197.9997.994,740,600
08 Jun 202398.4799.3897.0897.4097.403,606,700
07 Jun 202395.3496.4094.9796.0996.093,228,000
06 Jun 202391.9295.5391.9295.4595.451,862,200
05 Jun 202393.6793.6792.0092.2792.271,758,300
02 Jun 202392.5393.8891.8693.6993.692,796,400
01 Jun 202388.9990.8788.0790.2190.212,029,600
31 May 202390.0290.1386.6788.0888.084,347,900
30 May 202393.2993.5090.6791.2391.231,677,900
26 May 202390.4992.6290.4292.1392.132,141,800
25 May 202390.0091.0988.6689.7189.712,649,400
24 May 202391.6191.9089.5690.5090.503,746,800
23 May 202393.7494.7992.3792.4892.481,654,000
22 May 202394.5494.9993.8094.4394.431,298,700
19 May 202395.5095.8894.3694.3794.371,713,900
18 May 202393.5595.2193.3194.8394.832,278,500
17 May 202391.7293.9190.8593.8693.862,392,900
16 May 202391.6592.3890.8290.9090.901,556,200
15 May 202393.3493.7592.4592.9392.931,872,800
12 May 202394.6195.1291.8692.6992.692,272,100
11 May 202394.1994.6193.3194.2994.291,727,100
10 May 202395.5895.8693.9094.9194.912,681,100
09 May 202392.9294.0292.2793.3793.372,548,200
08 May 202393.6794.3092.5093.9793.971,882,900
05 May 202394.5795.3492.6993.4293.422,561,700
04 May 202397.4197.9791.4792.0592.054,503,000
03 May 2023100.71102.0899.7599.8499.841,747,400
02 May 2023101.59101.83100.04101.23101.231,596,600
01 May 2023103.02103.87102.01102.19102.191,472,700
28 Apr 2023101.44103.06100.79102.86102.861,402,800
27 Apr 2023102.95103.4098.23101.65101.653,305,200
26 Apr 2023102.25103.66101.71102.86102.861,652,800
25 Apr 2023104.58104.78101.92102.32102.322,135,800
24 Apr 2023105.86106.25105.12105.61105.612,151,200
21 Apr 2023105.88105.88104.20105.29105.292,066,600
20 Apr 2023104.01106.90103.98106.08106.082,419,500
19 Apr 2023106.04107.44105.43107.41107.411,608,100
18 Apr 2023108.17109.06107.04107.51107.511,584,800
17 Apr 2023107.07108.55106.27107.60107.601,118,200
14 Apr 2023106.28109.09105.71107.07107.071,679,300
13 Apr 2023105.16106.39104.00106.04106.042,168,000
12 Apr 2023106.44106.88103.74104.19104.19958,400
11 Apr 2023104.56105.96104.23104.97104.971,396,900
10 Apr 2023102.57104.36102.29104.34104.341,107,800
06 Apr 2023103.67103.93101.90103.02103.021,648,400
05 Apr 2023106.20107.32104.04104.50104.501,287,500
04 Apr 2023110.36111.04106.80107.22107.221,696,800
03 Apr 2023111.12112.58109.78110.49110.491,927,000
31 Mar 2023110.75112.31110.28112.19112.192,585,000
30 Mar 2023111.35111.87109.43109.90109.901,379,100
29 Mar 2023109.68109.90108.12109.56109.561,934,100
28 Mar 2023108.57109.17107.50107.98107.981,292,600
27 Mar 2023108.23109.83107.22108.10108.102,193,400
24 Mar 2023106.96107.70105.93107.18107.182,772,200
23 Mar 2023108.38110.55106.46107.70107.701,781,800
22 Mar 2023111.00111.18107.71107.76107.761,495,100
21 Mar 2023111.53112.25110.44110.98110.981,925,800
20 Mar 2023107.21110.12107.16108.81108.811,652,200
17 Mar 2023110.67111.15106.55107.20107.202,985,600
16 Mar 2023107.78112.50107.75112.17112.171,942,000
15 Mar 2023108.95110.02106.74108.76108.762,532,800
14 Mar 2023112.26115.12111.38113.00113.002,652,300
13 Mar 2023108.10110.65105.95110.25110.252,421,600
10 Mar 2023113.70113.76109.64111.08111.081,502,400
09 Mar 2023116.84117.61113.20113.43113.431,265,700
08 Mar 2023116.68117.26115.59116.90116.901,356,400
07 Mar 2023118.60119.62116.40116.58116.581,180,800
06 Mar 2023120.00120.32117.95118.45118.451,034,000
03 Mar 2023117.80119.69117.24119.30119.301,041,600
02 Mar 2023116.30117.18114.65116.93116.931,602,700
01 Mar 2023117.35120.65117.06118.10118.102,095,300
28 Feb 2023116.32117.69115.77116.28116.282,126,100
27 Feb 2023116.62117.70115.94116.29116.291,124,700
24 Feb 2023114.00115.56112.92114.94114.941,496,900
23 Feb 2023116.97117.73113.84116.44116.441,441,400
22 Feb 2023116.56117.61114.38116.10116.101,374,500
21 Feb 2023117.27119.61116.23116.30116.301,945,100
17 Feb 2023119.36119.83118.00119.64119.641,428,100
16 Feb 2023120.73123.31120.51120.73120.732,014,800
15 Feb 2023122.09124.88122.00123.07123.072,731,100
14 Feb 2023113.55122.27113.30121.10121.104,074,400
13 Feb 2023112.50113.60111.67112.79112.792,528,400
10 Feb 2023113.90114.23111.63112.80112.802,390,800
09 Feb 2023117.82119.29115.46116.01116.012,306,600
08 Feb 2023114.48116.20114.24115.79115.791,265,600
07 Feb 2023114.32116.43113.77115.91115.911,240,700
06 Feb 2023114.19115.53113.80114.95114.951,128,700
03 Feb 2023113.98118.63113.98115.73115.731,931,700
02 Feb 2023114.75122.28114.08118.68118.683,558,100
01 Feb 2023112.75115.08111.01114.75114.752,165,300
31 Jan 2023110.63113.37109.47113.09113.091,777,400
30 Jan 2023108.37111.15108.02109.83109.831,847,900
27 Jan 2023108.00112.63107.52110.59110.591,928,500
26 Jan 2023107.02107.79105.03106.80106.80945,900
25 Jan 2023104.30105.96103.12105.77105.771,447,900
24 Jan 2023106.50106.83104.93106.02106.021,326,800
23 Jan 2023105.41107.60104.61107.35107.351,955,700
20 Jan 2023101.51104.28100.97104.08104.081,943,300
19 Jan 2023101.29102.1098.68101.10101.101,451,800
18 Jan 2023104.05105.72102.56102.64102.641,949,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...