Aptiv PLC (APTV) NYSE

88.25

+1.42(+1.64%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202688.188.2588.2588.9386.971.99M
January 12, 202687.8686.8386.8388.0286.713.31M
January 09, 202686.8988.6788.6788.8185.72.52M
January 08, 202683.5686.4586.4587.4483.542.77M
January 07, 202682.4282.1582.1582.9581.351.87M
January 06, 202680.1982.6182.6182.6879.842.01M
January 05, 202678.2680.5280.5280.878.171.69M
January 02, 202676.8378.4478.4478.5476.331.88M
December 31, 202576.7476.0976.0976.7876969,400
December 30, 202576.6676.976.977.0576.341.05M
December 29, 202576.7376.7976.797776.33993,742
December 26, 202576.7676.9176.9177.0176.24896,800
December 24, 202576.676.7776.7776.8676.16747,505
December 23, 202577.0476.3676.3677.175.621.9M
December 22, 202578.2977.277.278.6772.57M
December 19, 202577.9478.2978.2978.9977.235.78M
December 18, 202577.6477.5977.5978.976.922.45M
December 17, 202577.4376.7576.7577.5175.942.08M
December 16, 202577.5877.4277.4277.9476.562.37M
December 15, 202578.6177.3577.357976.892.01M
December 12, 202580.0578.7878.7880.6378.431.22M
December 11, 202578.7179.979.980.0878.422M
December 10, 202576.4478.5578.5578.6676.052.03M
December 09, 202576.3876.3576.3577.4876.291.62M
December 08, 202576.8877.0877.0877.3275.522.47M
December 05, 202576.676.3776.3777.7376.371.81M
December 04, 202577.8876.4476.4478.6575.891.52M
December 03, 202577.3878.0978.0978.6677.341.75M
December 02, 202577.5177.4877.4877.8676.772.71M
December 01, 202577.3376.9476.9478.3176.792.18M
November 28, 202577.3977.5577.5578.4877.2907,600
November 26, 20257676.8376.8377.4275.641.46M
November 25, 202575.2476.3876.3876.7374.91.95M
November 24, 202574.774.8574.8575.3974.083.08M
November 21, 202570.8974.1374.1374.6970.893.14M
November 20, 202573.0570.2870.2874.1869.633.31M
November 19, 202575.8172.3672.3675.8172.253.7M
November 18, 202576.0175.7775.7776.8175.113.43M
November 17, 202578.2676.8576.8578.4976.552.37M
November 14, 202579.6478.9178.9180.1378.642.3M
November 13, 202582.7281.0581.0583.6280.671.89M
November 12, 202581.8282.7482.7483.5881.761.83M
November 11, 202582.6681.681.683.4181.531.93M
November 10, 20258482.5682.5684.2682.461.98M
November 07, 202581.9783.6683.6683.7181.662.23M
November 06, 202583.1182.182.184.3481.361.99M
November 05, 202580.8283.6183.6183.7980.53.22M
November 04, 202580.6680.8580.858280.072.95M
November 03, 202580.8681.7781.7783.0780.324.01M
October 31, 202581.181.181.182.1180.72.99M
October 30, 202581.3582.1282.1284.480.672.92M
October 29, 202585.8585.7785.7787.485.482.74M
October 28, 202585.9986.6486.6487.3285.281.68M
October 27, 202586.8686.1186.118785.531.13M
October 24, 202585.9986.1986.1986.4985.371.2M
October 23, 202584.5184.9784.9785.7584.511.41M
October 22, 202585.2184.4884.4886.1183.671.5M
October 21, 202583.9185.5985.5986.6783.291.9M
October 20, 202583.3183.483.483.9382.861.18M
October 17, 202582.9282.7682.7683.8882.141.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved