Aptiv PLC (APTV) NYSE

60.99

-1.1(-1.77%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	60.8	60.99	60.99	62.17	59.16	4.05M
April 01, 2026	60.16	62.09	62.09	62.34	59.66	4.78M
March 31, 2026	67.72	69.44	69.44	70.24	67.28	2.32M
March 30, 2026	67.96	66.64	66.64	67.96	65.63	2.59M
March 27, 2026	69.93	67.04	67.04	70.29	66.96	2.76M
March 26, 2026	70.04	70.95	70.95	71.69	70	1.66M
March 25, 2026	71.15	70.89	70.89	72.18	70.55	1.94M
March 24, 2026	70.09	70.92	70.92	72.14	70.03	2.13M
March 23, 2026	70.24	70.98	70.98	71.37	69.51	1.89M
March 20, 2026	69.08	68.1	68.1	69.24	67.48	7.17M
March 19, 2026	69.11	69.17	69.17	70	68.3	2.42M
March 18, 2026	70.66	70.13	70.13	71.92	70.06	1.87M
March 17, 2026	72.47	72.02	72.02	73.04	71.34	1.99M
March 16, 2026	70.76	71.57	71.57	72.43	70.49	2.68M
March 13, 2026	70.74	70.5	70.5	71.19	69.86	2.15M
March 12, 2026	70.7	70.07	70.07	71.47	69.27	2.89M
March 11, 2026	71.5	70.32	70.32	72.95	70.1	2.22M
March 10, 2026	73.19	72.05	72.05	73.19	71.68	2.34M
March 09, 2026	71	72.85	72.85	73.3	69.73	2.81M
March 06, 2026	72.18	72.7	72.7	73.31	70.47	2.38M
March 05, 2026	72.79	72.21	72.21	73.74	71.3	2.12M
March 04, 2026	72.14	73.39	73.39	73.77	71.76	2.33M
March 03, 2026	70.08	71.4	71.4	71.65	69.24	1.66M
March 02, 2026	71.87	72.47	72.47	73.04	70.61	2M
February 27, 2026	75.76	73.54	73.54	76.07	73.31	3.47M
February 26, 2026	77.07	77.04	77.04	78.28	75.5	1.81M
February 25, 2026	77.9	76.44	76.44	78.12	75.89	1.41M
February 24, 2026	77.27	77.69	77.69	79.26	76.39	2.19M
February 23, 2026	79.1	76.87	76.87	79.19	76.46	1.81M
February 20, 2026	80.38	79.57	0	80.82	78.81	1.83M
February 19, 2026	82.4	80.46	0	82.4	79.22	1.39M
February 18, 2026	82.69	83.81	0	84.33	82.38	1.32M
February 17, 2026	84.99	82.77	0	85.75	81.66	1.72M
February 13, 2026	83.13	85.2	0	85.82	82.97	2.46M
February 12, 2026	84.37	83	0	86.47	82.3	2.67M
February 11, 2026	85.48	83.76	0	86.8	82.76	2.6M
February 10, 2026	83.43	85.15	0	85.33	83.37	1.65M
February 09, 2026	82.38	83.37	0	84.27	82.12	1.82M
February 06, 2026	80.29	82.38	0	82.52	79.91	1.07M
February 05, 2026	80.87	79.72	0	81.41	79.51	1.91M
February 04, 2026	79.5	81.01	0	83.08	78.83	2.44M
February 03, 2026	79.53	78.2	0	80.98	76.93	4.16M
February 02, 2026	74.61	77.98	0	79	74.61	3.33M
January 30, 2026	76.46	75.75	0	76.91	74.62	3.35M
January 29, 2026	78.22	78.83	0	79.55	77.29	2.12M
January 28, 2026	77.97	77.81	0	78.94	77.59	2.61M
January 27, 2026	78.26	78.01	0	78.6	76.92	1.62M
January 26, 2026	76.46	77.04	0	77.12	75.98	1.28M
January 23, 2026	77.17	76.47	0	77.89	76.04	1.51M
January 22, 2026	80.51	77.53	0	81.78	77.37	1.96M
January 21, 2026	77.98	80.27	0	81.12	77.67	3.08M
January 20, 2026	77.27	77.17	0	78.13	76.89	2.86M
January 16, 2026	82.64	78.61	0	83.01	77.45	4.57M
January 15, 2026	84.21	82.61	0	84.97	82.24	2.44M
January 14, 2026	88.5	82.93	0	88.84	82.9	4.33M
January 13, 2026	88.1	88.25	0	88.93	86.97	1.99M
January 12, 2026	87.86	86.83	0	88.02	86.71	3.31M
January 09, 2026	86.89	88.67	0	88.81	85.7	2.52M
January 08, 2026	83.56	86.45	0	87.44	83.54	2.77M
January 07, 2026	82.42	82.15	0	82.95	81.35	1.87M