New Zealand markets open in 3 hours 37 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.19-1.81 (-1.27%)
At close: 04:00PM EST
138.40 -1.79 (-1.28%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022140.82144.50139.65140.19140.192,898,700
20 Jan 2022146.65148.92141.73142.00142.001,519,800
19 Jan 2022151.30151.36145.74145.88145.881,468,500
18 Jan 2022151.62151.67147.73149.56149.561,865,600
14 Jan 2022156.00156.37148.78152.60152.602,237,400
13 Jan 2022160.53163.52158.50158.57158.571,984,500
12 Jan 2022161.78163.81157.32159.79159.791,532,200
11 Jan 2022158.40162.29157.71159.70159.702,827,800
10 Jan 2022167.76169.55160.83165.07165.071,021,600
07 Jan 2022173.77175.91169.36169.47169.471,502,400
06 Jan 2022168.88174.26165.50174.12174.122,041,000
05 Jan 2022172.50173.94168.26168.28168.281,205,500
04 Jan 2022167.65174.38167.29172.21172.211,713,900
03 Jan 2022166.38168.23165.00166.03166.031,184,400
31 Dec 2021162.48165.72162.11164.95164.95578,400
30 Dec 2021164.33166.02162.94163.14163.14513,300
29 Dec 2021163.53164.62162.23163.21163.21539,200
28 Dec 2021162.97164.48162.25162.63162.63689,300
27 Dec 2021162.72164.30160.50163.45163.45746,100
23 Dec 2021162.21163.79161.82162.40162.40698,600
22 Dec 2021158.42161.81158.03160.82160.821,136,900
21 Dec 2021155.51158.23154.67158.02158.021,960,400
20 Dec 2021155.53156.00151.23153.36153.361,589,500
17 Dec 2021160.88162.39157.26158.42158.422,708,400
16 Dec 2021164.90168.99161.90162.16162.161,310,500
15 Dec 2021159.53164.47158.49164.44164.441,692,600
14 Dec 2021162.03163.61157.71160.82160.821,713,200
13 Dec 2021168.02168.61162.85162.96162.961,269,900
10 Dec 2021168.66169.45166.39168.97168.97601,500
09 Dec 2021169.38169.63166.15166.80166.80912,600
08 Dec 2021169.09170.76167.40170.38170.381,011,200
07 Dec 2021166.56169.61166.56167.62167.621,433,300
06 Dec 2021166.00166.17161.80164.41164.411,300,600
03 Dec 2021166.45166.68160.67162.35162.351,335,900
02 Dec 2021162.56166.44161.16165.77165.771,641,600
01 Dec 2021164.91167.91159.83160.00160.001,680,900
30 Nov 2021165.52165.52159.65160.35160.352,035,500
29 Nov 2021167.24168.14162.77165.49165.491,520,000
26 Nov 2021165.57166.52161.17163.41163.41821,900
24 Nov 2021168.50170.14166.14169.56169.561,034,300
23 Nov 2021174.64176.00170.15170.30170.301,941,400
22 Nov 2021176.27177.53174.00175.50175.501,000,900
19 Nov 2021176.67177.67175.14176.06176.061,153,100
18 Nov 2021177.33179.40174.62176.26176.261,206,000
17 Nov 2021175.54177.07174.78176.51176.511,369,100
16 Nov 2021173.27175.57172.35174.63174.631,524,500
15 Nov 2021172.12174.06170.13172.13172.131,777,800
12 Nov 2021169.80171.62168.54170.50170.502,716,300
11 Nov 2021172.71172.86167.56169.01169.011,724,400
10 Nov 2021170.96173.62169.62171.42171.421,973,700
09 Nov 2021174.29175.39171.20172.47172.471,950,100
08 Nov 2021171.58174.06171.50173.23173.232,083,100
05 Nov 2021179.66179.66174.04175.03175.031,557,200
04 Nov 2021179.50180.81176.75177.46177.461,726,700
03 Nov 2021174.32180.29173.39178.12178.121,590,100
02 Nov 2021174.51175.00172.29174.61174.611,757,600
01 Nov 2021174.27175.78173.24175.73175.731,666,700
29 Oct 2021171.56173.21171.30172.89172.89972,900
28 Oct 2021170.38172.64169.70172.07172.07968,800
27 Oct 2021168.12172.00167.85169.22169.22949,300
26 Oct 2021171.18171.57168.13169.18169.18963,700
25 Oct 2021169.48170.64168.00170.29170.291,176,100
22 Oct 2021170.00170.22167.20168.38168.381,024,300
21 Oct 2021169.22170.52168.37169.51169.511,187,000
20 Oct 2021164.55169.00164.46168.98168.981,270,000
19 Oct 2021168.94169.55166.14166.58166.58962,200
18 Oct 2021166.98169.03166.38167.80167.801,224,700
15 Oct 2021169.31169.99167.99168.74168.741,201,400
14 Oct 2021166.12168.03165.08167.32167.321,078,400
13 Oct 2021163.00165.08160.95164.88164.881,590,900
12 Oct 2021161.28164.52160.01163.02163.021,391,100
11 Oct 2021165.00166.90160.08160.15160.152,535,500
08 Oct 2021165.00166.91163.22165.12165.121,471,800
07 Oct 2021160.05165.62158.53164.80164.801,433,100
06 Oct 2021154.99157.79152.17157.70157.701,339,500
05 Oct 2021157.03159.44155.79158.10158.101,977,200
04 Oct 2021153.34157.91152.96157.66157.662,945,500
01 Oct 2021150.38152.90147.97152.70152.701,388,600
30 Sep 2021151.37152.47148.85148.97148.971,735,800
29 Sep 2021154.24155.12150.15150.64150.641,159,900
28 Sep 2021155.00156.30151.92154.21154.211,599,300
27 Sep 2021150.26154.82149.53154.20154.201,114,300
24 Sep 2021152.00153.25150.80151.03151.03823,400
23 Sep 2021147.66153.54147.48152.76152.762,000,100
22 Sep 2021144.22146.43143.72145.17145.171,395,600
21 Sep 2021144.91145.78141.06142.30142.301,183,900
20 Sep 2021141.46143.89140.60143.48143.481,463,000
17 Sep 2021147.57148.70144.98146.43146.431,995,000
16 Sep 2021152.80153.30147.49149.18149.181,436,200
15 Sep 2021150.34154.97149.67154.27154.272,428,800
14 Sep 2021149.47150.97148.94149.83149.831,269,400
13 Sep 2021148.30148.96146.20148.25148.251,783,800
10 Sep 2021150.56151.68146.39146.44146.441,175,800
09 Sep 2021147.68149.21146.79148.93148.93991,400
08 Sep 2021149.56149.96145.17148.04148.041,697,600
07 Sep 2021149.35151.14149.29150.61150.611,671,000
03 Sep 2021150.76150.76148.81149.93149.931,260,300
02 Sep 2021152.63152.64150.87151.07151.07935,000
01 Sep 2021151.76152.53149.21151.40151.401,277,600
31 Aug 2021153.73154.02151.75152.19152.191,977,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...