Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

80.74

-2.09

(-2.52%)

As of 03:52PM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	82.19	82.87	80.45	80.74	80.74	2,339,471
04 Dec 2023	83.61	84.62	82.70	82.83	82.83	1,841,200
01 Dec 2023	82.50	84.03	81.93	84.01	84.01	2,653,700
30 Nov 2023	82.37	83.35	81.83	82.84	82.84	2,790,300
29 Nov 2023	83.48	84.15	82.03	82.27	82.27	1,638,000
28 Nov 2023	82.08	82.97	81.31	81.95	81.95	1,644,600
27 Nov 2023	82.72	83.39	81.78	81.81	81.81	1,912,700
24 Nov 2023	82.01	83.49	82.01	83.11	83.11	1,170,700
22 Nov 2023	81.68	82.87	81.16	81.63	81.63	2,181,600
21 Nov 2023	80.27	81.16	79.91	80.83	80.83	2,301,100
20 Nov 2023	81.18	81.90	80.30	81.46	81.46	1,994,600
17 Nov 2023	79.99	81.56	79.59	81.18	81.18	3,003,700
16 Nov 2023	79.75	80.38	78.00	79.15	79.15	2,889,600
15 Nov 2023	79.18	80.86	79.17	80.29	80.29	2,949,800
14 Nov 2023	77.59	80.57	77.42	79.41	79.41	3,072,900
13 Nov 2023	75.58	76.38	74.63	75.43	75.43	2,468,600
10 Nov 2023	73.11	76.63	72.80	75.93	75.93	4,254,100
09 Nov 2023	74.14	74.99	72.74	72.81	72.81	3,059,200
08 Nov 2023	75.90	76.46	73.26	73.96	73.96	3,414,100
07 Nov 2023	74.52	75.98	73.20	75.72	75.72	2,828,900
06 Nov 2023	78.08	78.35	73.86	74.45	74.45	4,262,500
03 Nov 2023	79.95	80.35	76.21	77.50	77.50	6,142,900
02 Nov 2023	78.26	80.74	71.01	77.20	77.20	10,208,500
01 Nov 2023	87.47	87.48	84.03	86.08	86.08	2,958,000
31 Oct 2023	86.49	87.61	85.84	87.20	87.20	2,636,200
30 Oct 2023	87.19	87.22	85.24	86.39	86.39	2,989,000
27 Oct 2023	89.02	89.05	85.55	86.01	86.01	2,189,000
26 Oct 2023	90.01	91.38	89.10	89.39	89.39	2,305,900
25 Oct 2023	90.00	90.26	88.42	89.37	89.37	1,534,600
24 Oct 2023	89.93	91.33	89.65	90.79	90.79	1,217,000
23 Oct 2023	91.21	92.14	89.41	89.65	89.65	1,935,900
20 Oct 2023	90.59	92.99	89.83	92.00	92.00	2,973,100
19 Oct 2023	93.00	93.41	89.84	90.25	90.25	2,828,900
18 Oct 2023	95.22	95.22	91.77	92.01	92.01	1,867,600
17 Oct 2023	95.73	98.28	95.51	96.58	96.58	1,861,100
16 Oct 2023	95.78	97.89	95.78	96.63	96.63	1,097,000
13 Oct 2023	96.72	96.72	94.12	94.96	94.96	1,063,300
12 Oct 2023	98.95	99.31	96.28	97.00	97.00	1,646,300
11 Oct 2023	98.60	99.11	97.81	98.92	98.92	851,400
10 Oct 2023	97.23	98.91	97.06	98.12	98.12	925,800
09 Oct 2023	95.29	97.26	94.87	96.84	96.84	844,600
06 Oct 2023	92.80	98.20	92.64	96.97	96.97	1,965,700
05 Oct 2023	95.97	96.39	92.72	94.06	94.06	1,497,200
04 Oct 2023	94.33	96.89	94.12	96.46	96.46	1,790,800
03 Oct 2023	96.29	96.82	94.09	94.57	94.57	1,493,900
02 Oct 2023	98.12	98.85	96.68	97.25	97.25	1,145,700
29 Sept 2023	100.43	100.88	98.47	98.59	98.59	1,205,200
28 Sept 2023	95.65	99.60	95.47	99.14	99.14	1,602,100
27 Sept 2023	97.23	97.51	95.00	95.86	95.86	1,162,500
26 Sept 2023	98.05	99.11	96.10	96.45	96.45	1,182,000
25 Sept 2023	97.01	99.24	97.01	99.08	99.08	1,360,400
22 Sept 2023	98.43	99.26	97.63	97.93	97.93	1,812,700
21 Sept 2023	100.52	100.77	97.88	97.90	97.90	1,601,500
20 Sept 2023	103.32	104.72	101.77	101.85	101.85	1,102,300
19 Sept 2023	101.07	102.86	100.42	102.57	102.57	1,422,100
18 Sept 2023	101.56	102.51	100.90	101.39	101.39	1,606,700
15 Sept 2023	101.87	103.74	101.77	102.46	102.46	4,736,200
14 Sept 2023	101.93	102.49	99.99	102.29	102.29	2,162,600
13 Sept 2023	103.43	103.89	100.61	101.29	101.29	2,162,800
12 Sept 2023	99.04	103.17	98.93	102.67	102.67	2,325,800
11 Sept 2023	102.13	102.14	99.52	99.77	99.77	1,454,200
08 Sept 2023	100.95	100.95	99.06	100.48	100.48	1,645,800
07 Sept 2023	100.86	101.77	99.93	100.68	100.68	1,397,500
06 Sept 2023	103.25	104.55	102.04	102.35	102.35	1,514,300
05 Sept 2023	103.80	104.30	102.64	103.16	103.16	1,748,000
01 Sept 2023	101.94	104.59	101.73	104.49	104.49	1,621,100
31 Aug 2023	102.06	102.37	101.33	101.45	101.45	2,026,300
30 Aug 2023	100.41	102.05	100.22	101.64	101.64	1,672,200
29 Aug 2023	98.44	101.01	98.14	100.82	100.82	1,186,500
28 Aug 2023	99.18	100.00	98.64	98.87	98.87	2,033,600
25 Aug 2023	97.14	98.23	95.92	97.61	97.61	1,486,900
24 Aug 2023	97.63	98.65	96.28	96.36	96.36	1,010,200
23 Aug 2023	96.07	98.31	95.57	98.08	98.08	1,204,800
22 Aug 2023	96.87	97.23	95.90	96.13	96.13	1,169,900
21 Aug 2023	96.67	97.46	95.74	96.56	96.56	1,185,800
18 Aug 2023	95.00	96.94	94.83	95.88	95.88	1,470,500
17 Aug 2023	96.21	97.13	95.38	96.06	96.06	2,244,200
16 Aug 2023	96.43	96.78	95.18	95.62	95.62	1,636,100
15 Aug 2023	98.35	98.80	97.07	97.30	97.30	2,465,400
14 Aug 2023	97.69	99.46	97.03	99.43	99.43	1,886,500
11 Aug 2023	101.84	102.58	97.59	98.70	98.70	2,761,300
10 Aug 2023	104.78	105.78	102.06	103.18	103.18	1,682,700
09 Aug 2023	105.55	105.70	103.74	104.32	104.32	1,891,200
08 Aug 2023	104.88	106.35	104.02	106.32	106.32	1,733,300
07 Aug 2023	108.05	108.05	106.30	107.15	107.15	1,687,500
04 Aug 2023	110.72	110.88	106.67	106.80	106.80	2,490,200
03 Aug 2023	111.52	113.14	109.46	109.58	109.58	3,788,400
02 Aug 2023	108.21	109.08	106.21	106.28	106.28	2,324,500
01 Aug 2023	108.80	109.77	108.14	109.49	109.49	1,408,500
31 Jul 2023	108.93	110.06	108.74	109.49	109.49	1,321,400
28 Jul 2023	110.80	111.07	108.92	109.17	109.17	1,273,900
27 Jul 2023	112.00	112.25	109.03	109.25	109.25	2,323,800
26 Jul 2023	109.74	111.27	109.15	110.39	110.39	1,255,100
25 Jul 2023	108.99	110.23	108.52	109.90	109.90	1,142,300
24 Jul 2023	109.50	110.98	108.87	109.43	109.43	1,096,300
21 Jul 2023	110.04	110.33	108.05	109.24	109.24	1,394,400
20 Jul 2023	109.81	110.20	108.21	108.62	108.62	1,366,800
19 Jul 2023	108.93	110.60	108.31	110.38	110.38	1,925,000
18 Jul 2023	108.60	109.34	107.59	108.94	108.94	1,965,700
17 Jul 2023	110.09	110.69	108.78	109.23	109.23	1,037,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,356.99-10.82(-0.10%)

NZD/USD0.6130-0.0035(-0.56%)

ALL ORDS7,269.80-66.30(-0.90%)

OIL72.37-0.67(-0.92%)

GOLD2,037.00-5.20(-0.25%)

Aptiv PLC (APTV)

NZX 50
11,356.99
-10.82(-0.10%)

NZD/USD
0.6130
-0.0035(-0.56%)

ALL ORDS
7,269.80
-66.30(-0.90%)

OIL
72.37
-0.67(-0.92%)

GOLD
2,037.00
-5.20(-0.25%)