New Zealand markets close in 4 hours 41 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.04+4.83 (+6.18%)
At close: 04:00PM EDT
83.27 +0.23 (+0.28%)
After hours: 06:35PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202279.5784.8577.9683.0483.042,167,898
30 Sept 202280.0081.6378.0878.2178.212,100,600
29 Sept 202282.4683.0979.0480.4580.452,048,400
28 Sept 202283.4286.5883.1185.9485.941,792,500
27 Sept 202285.2985.2981.5183.0083.001,959,900
26 Sept 202283.4985.9883.2283.6383.631,661,500
23 Sept 202284.7085.0581.9783.5583.552,597,700
22 Sept 202290.5191.0386.1486.8786.871,935,400
21 Sept 202293.4094.8690.8490.8590.851,553,800
20 Sept 202294.4694.7992.4893.0393.032,031,700
19 Sept 202291.8296.4691.6896.2096.201,390,100
16 Sept 202295.5396.2392.6693.2893.282,808,400
15 Sept 202296.50102.1796.4096.7596.751,922,900
14 Sept 202297.2498.2195.2597.6497.641,731,100
13 Sept 202295.0898.5894.8897.0397.032,038,400
12 Sept 202297.8399.9097.4199.7599.751,613,400
09 Sept 202294.2796.9193.9396.7496.741,390,800
08 Sept 202290.1593.4789.4693.4293.421,129,500
07 Sept 202288.7192.3488.7192.0992.092,266,900
06 Sept 202291.0391.7488.0788.9188.911,692,700
02 Sept 202295.3495.6490.8391.3191.311,420,800
01 Sept 202291.8793.6789.7093.5693.561,411,200
31 Aug 202294.9395.5793.2493.4393.432,241,800
30 Aug 202295.7596.8493.0694.3294.321,185,400
29 Aug 202293.3395.3193.0994.6394.631,236,700
26 Aug 202299.79100.3694.5494.5594.551,252,900
25 Aug 202298.37100.1598.0599.8699.861,464,100
24 Aug 202296.5598.6596.3097.5097.501,020,900
23 Aug 202296.5998.5195.9696.0396.031,563,500
22 Aug 2022100.29100.4995.8496.1296.122,654,500
19 Aug 2022105.00105.64102.98103.77103.771,386,100
18 Aug 2022106.01107.50105.32106.75106.751,149,000
17 Aug 2022105.52107.00104.49106.10106.101,735,300
16 Aug 2022107.97109.15107.47108.07108.071,419,500
15 Aug 2022109.53110.58108.65108.79108.791,704,000
12 Aug 2022110.08111.77108.78111.43111.431,827,000
11 Aug 2022107.20109.24106.03108.63108.632,265,300
10 Aug 2022103.89106.39103.47105.33105.331,891,900
09 Aug 2022102.23102.2398.8799.4399.432,186,300
08 Aug 2022100.31103.7999.67102.48102.482,108,600
05 Aug 202297.21100.3896.4798.4198.413,269,500
04 Aug 2022101.00102.4598.1799.0799.075,611,700
03 Aug 2022109.19110.35108.24109.74109.742,288,700
02 Aug 2022105.21109.79105.05108.44108.442,964,100
01 Aug 2022103.64107.54103.04106.38106.382,152,600
29 Jul 2022103.89105.00103.18104.89104.891,553,200
28 Jul 2022101.59103.6199.67103.56103.561,651,200
27 Jul 202297.25100.7096.89100.29100.291,938,900
26 Jul 202296.4597.4295.4496.2496.241,854,700
25 Jul 202298.3698.6195.6597.8797.871,204,900
22 Jul 2022101.19101.2596.8497.6397.631,113,000
21 Jul 202297.67100.4697.33100.41100.412,213,300
20 Jul 202296.5598.9796.0098.3998.391,756,400
19 Jul 202293.0897.1993.0897.1197.111,635,500
18 Jul 202293.1794.1890.3890.8290.821,082,200
15 Jul 202290.1091.9288.4791.4791.471,827,100
14 Jul 202287.8088.7585.0687.5887.581,737,600
13 Jul 202287.6190.4186.0489.6589.651,571,300
12 Jul 202287.7991.4687.3589.9189.912,568,200
11 Jul 202291.0891.9487.2687.5187.511,757,800
08 Jul 202292.7493.6290.7592.4692.461,218,700
07 Jul 202289.8492.9789.1292.7092.701,668,200
06 Jul 202290.2491.6686.9987.5487.541,621,600
05 Jul 202287.9090.6885.9290.6390.631,832,400
01 Jul 202289.0892.5088.6591.4591.451,878,300
30 Jun 202290.4490.5486.5189.0789.072,450,500
29 Jun 202294.5994.9791.6392.7792.771,285,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...