Aptiv PLC (APTV)
NYSE: APTV · Real-Time Price · USD
72.31
+1.75 (2.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 71.78 | 72.57 | 70.96 | 72.31 | 72.31 | 2.48% | 3,375,276 |
| Sep 25, 2024 | 71.57 | 71.89 | 70.29 | 70.56 | 70.56 | -2.15% | 2,799,653 |
| Sep 24, 2024 | 72.45 | 73.43 | 71.58 | 72.11 | 72.11 | 0.77% | 1,988,117 |
| Sep 23, 2024 | 70.00 | 71.91 | 69.93 | 71.56 | 71.56 | 2.46% | 2,961,371 |
| Sep 20, 2024 | 70.81 | 70.97 | 69.71 | 69.84 | 69.84 | -0.96% | 7,778,837 |
| Sep 19, 2024 | 71.77 | 71.87 | 70.02 | 70.52 | 70.52 | 1.22% | 3,771,744 |
| Sep 18, 2024 | 70.43 | 71.19 | 69.46 | 69.67 | 69.67 | -0.78% | 2,405,853 |
| Sep 17, 2024 | 69.64 | 71.46 | 69.35 | 70.22 | 70.22 | 2.08% | 4,569,347 |
| Sep 16, 2024 | 69.13 | 69.58 | 67.84 | 68.79 | 68.79 | -0.23% | 2,822,392 |
| Sep 13, 2024 | 68.63 | 69.76 | 68.41 | 68.95 | 68.95 | 2.91% | 3,634,218 |
| Sep 12, 2024 | 65.40 | 67.53 | 65.31 | 67.00 | 67.00 | 2.34% | 3,797,631 |
| Sep 11, 2024 | 65.32 | 65.60 | 63.62 | 65.47 | 65.47 | 0.14% | 3,945,791 |
| Sep 10, 2024 | 67.05 | 68.41 | 64.98 | 65.38 | 65.38 | -5.36% | 3,544,142 |
| Sep 9, 2024 | 68.41 | 69.98 | 68.20 | 69.08 | 69.08 | 0.86% | 3,108,627 |
| Sep 6, 2024 | 70.50 | 71.80 | 68.42 | 68.49 | 68.49 | -3.49% | 2,740,651 |
| Sep 5, 2024 | 69.96 | 71.21 | 69.28 | 70.97 | 70.97 | 2.17% | 2,666,061 |
| Sep 4, 2024 | 70.01 | 70.40 | 68.94 | 69.46 | 69.46 | -0.93% | 2,234,111 |
| Sep 3, 2024 | 70.71 | 71.51 | 69.62 | 70.11 | 70.11 | -1.99% | 2,703,641 |
| Aug 30, 2024 | 71.53 | 71.60 | 70.53 | 71.53 | 71.53 | 0.86% | 2,712,509 |
| Aug 29, 2024 | 70.59 | 71.81 | 69.92 | 70.92 | 70.92 | 1.29% | 1,899,411 |
| Aug 28, 2024 | 70.48 | 71.12 | 69.41 | 70.02 | 70.02 | -1.14% | 3,105,822 |
| Aug 27, 2024 | 71.89 | 72.20 | 70.58 | 70.83 | 70.83 | -1.75% | 5,515,778 |
| Aug 26, 2024 | 72.70 | 73.78 | 71.93 | 72.09 | 72.09 | -0.28% | 4,389,439 |
| Aug 23, 2024 | 70.77 | 72.71 | 70.51 | 72.29 | 72.29 | 3.12% | 2,682,965 |
| Aug 22, 2024 | 70.86 | 71.17 | 70.03 | 70.10 | 70.10 | -1.10% | 1,918,040 |
| Aug 21, 2024 | 70.58 | 70.91 | 70.23 | 70.88 | 70.88 | 1.47% | 1,997,088 |
| Aug 20, 2024 | 70.73 | 71.13 | 69.75 | 69.85 | 69.85 | -1.61% | 1,404,691 |
| Aug 19, 2024 | 69.53 | 71.22 | 69.33 | 70.99 | 70.99 | 2.99% | 2,694,956 |
| Aug 16, 2024 | 68.61 | 69.31 | 68.17 | 68.93 | 68.93 | 0.35% | 2,273,896 |
| Aug 15, 2024 | 68.40 | 69.00 | 68.01 | 68.69 | 68.69 | 2.55% | 5,904,046 |
| Aug 14, 2024 | 67.93 | 68.15 | 66.56 | 66.98 | 66.98 | -1.46% | 2,517,255 |
| Aug 13, 2024 | 68.00 | 68.52 | 67.25 | 67.97 | 67.97 | 1.07% | 3,429,425 |
| Aug 12, 2024 | 67.71 | 67.98 | 66.74 | 67.25 | 67.25 | -0.58% | 2,936,000 |
| Aug 9, 2024 | 68.91 | 69.51 | 67.50 | 67.64 | 67.64 | -1.89% | 3,321,227 |
| Aug 8, 2024 | 68.50 | 69.40 | 68.15 | 68.94 | 68.94 | 1.52% | 3,887,275 |
| Aug 7, 2024 | 71.17 | 72.15 | 67.88 | 67.91 | 67.91 | -1.65% | 3,836,458 |
| Aug 6, 2024 | 68.80 | 70.09 | 68.40 | 69.05 | 69.05 | -0.10% | 5,191,175 |
| Aug 5, 2024 | 67.00 | 69.62 | 66.41 | 69.12 | 69.12 | -0.73% | 6,468,352 |
| Aug 2, 2024 | 71.16 | 71.18 | 67.05 | 69.63 | 69.63 | -4.79% | 6,391,902 |
| Aug 1, 2024 | 78.98 | 80.95 | 72.24 | 73.13 | 73.13 | 5.39% | 10,013,983 |
| Jul 31, 2024 | 69.58 | 71.11 | 68.66 | 69.39 | 69.39 | 2.60% | 4,139,812 |
| Jul 30, 2024 | 68.97 | 69.55 | 67.33 | 67.63 | 67.63 | -1.84% | 2,264,651 |
| Jul 29, 2024 | 68.46 | 68.95 | 67.67 | 68.90 | 68.90 | 0.23% | 2,412,485 |
| Jul 26, 2024 | 68.25 | 68.85 | 67.46 | 68.74 | 68.74 | 1.34% | 2,032,880 |
| Jul 25, 2024 | 67.04 | 69.21 | 66.60 | 67.83 | 67.83 | 1.12% | 3,001,111 |
| Jul 24, 2024 | 68.08 | 69.16 | 66.99 | 67.08 | 67.08 | -2.20% | 3,196,750 |
| Jul 23, 2024 | 68.47 | 69.52 | 68.10 | 68.59 | 68.59 | -1.92% | 2,536,894 |
| Jul 22, 2024 | 69.65 | 70.20 | 68.50 | 69.93 | 69.93 | 1.54% | 2,601,338 |
| Jul 19, 2024 | 70.23 | 70.34 | 67.26 | 68.87 | 68.87 | -3.92% | 5,526,582 |
| Jul 18, 2024 | 72.74 | 75.12 | 71.60 | 71.68 | 71.68 | -1.01% | 3,218,404 |
| Jul 17, 2024 | 72.44 | 72.69 | 70.75 | 72.41 | 72.41 | -1.36% | 3,321,938 |
| Jul 16, 2024 | 72.66 | 73.43 | 71.75 | 73.41 | 73.41 | 1.59% | 1,959,775 |
| Jul 15, 2024 | 72.04 | 72.71 | 71.85 | 72.26 | 72.26 | -0.63% | 2,361,750 |
| Jul 12, 2024 | 71.75 | 72.86 | 71.34 | 72.72 | 72.72 | 1.35% | 3,218,331 |
| Jul 11, 2024 | 70.77 | 72.28 | 70.52 | 71.75 | 71.75 | 3.09% | 2,477,757 |
| Jul 10, 2024 | 69.42 | 70.21 | 69.07 | 69.60 | 69.60 | 0.75% | 2,869,579 |
| Jul 9, 2024 | 69.57 | 69.98 | 68.31 | 69.08 | 69.08 | -0.86% | 2,826,591 |
| Jul 8, 2024 | 70.94 | 71.60 | 69.64 | 69.68 | 69.68 | -0.71% | 2,310,987 |
| Jul 5, 2024 | 69.26 | 70.48 | 69.08 | 70.18 | 70.18 | 0.56% | 2,913,153 |
| Jul 3, 2024 | 69.73 | 70.89 | 69.28 | 69.79 | 69.79 | 0.50% | 1,381,888 |
| Jul 2, 2024 | 67.20 | 70.05 | 67.20 | 69.44 | 69.44 | 1.46% | 3,118,606 |
| Jul 1, 2024 | 70.67 | 71.33 | 68.40 | 68.44 | 68.44 | -2.81% | 3,529,103 |
| Jun 28, 2024 | 69.31 | 70.52 | 68.53 | 70.42 | 70.42 | 2.09% | 5,158,606 |
| Jun 27, 2024 | 67.40 | 69.40 | 67.40 | 68.98 | 68.98 | 2.13% | 7,067,016 |
| Jun 26, 2024 | 66.89 | 69.29 | 65.13 | 67.54 | 67.54 | -7.93% | 9,322,396 |
| Jun 25, 2024 | 75.36 | 75.74 | 72.65 | 73.36 | 73.36 | -3.59% | 4,259,665 |
| Jun 24, 2024 | 75.52 | 76.81 | 75.49 | 76.09 | 76.09 | 1.17% | 3,470,650 |
| Jun 21, 2024 | 73.50 | 75.33 | 73.25 | 75.21 | 75.21 | 2.68% | 6,794,967 |
| Jun 20, 2024 | 71.58 | 73.39 | 71.10 | 73.25 | 73.25 | 3.72% | 4,383,599 |
| Jun 18, 2024 | 71.28 | 72.19 | 69.79 | 70.62 | 70.62 | -0.47% | 2,330,717 |
| Jun 17, 2024 | 70.48 | 71.14 | 69.52 | 70.95 | 70.95 | 0.92% | 2,987,975 |
| Jun 14, 2024 | 73.65 | 73.80 | 70.11 | 70.30 | 70.30 | -5.65% | 3,007,356 |
| Jun 13, 2024 | 75.04 | 75.81 | 73.85 | 74.51 | 74.51 | -1.01% | 2,151,248 |
| Jun 12, 2024 | 76.98 | 77.44 | 74.78 | 75.27 | 75.27 | -1.32% | 3,039,133 |
| Jun 11, 2024 | 79.47 | 79.47 | 76.21 | 76.28 | 76.28 | -4.24% | 2,459,959 |
| Jun 10, 2024 | 80.74 | 81.42 | 79.35 | 79.66 | 79.66 | -2.16% | 2,481,109 |
| Jun 7, 2024 | 80.63 | 81.87 | 80.50 | 81.42 | 81.42 | 0.15% | 2,723,797 |
| Jun 6, 2024 | 80.68 | 82.47 | 80.68 | 81.30 | 81.30 | -0.36% | 2,593,322 |
| Jun 5, 2024 | 83.98 | 84.22 | 81.54 | 81.59 | 81.59 | -2.63% | 2,438,457 |
| Jun 4, 2024 | 83.73 | 85.04 | 83.57 | 83.79 | 83.79 | -1.02% | 1,777,381 |
| Jun 3, 2024 | 83.49 | 85.35 | 83.22 | 84.65 | 84.65 | 1.67% | 2,418,180 |
| May 31, 2024 | 81.74 | 83.54 | 81.59 | 83.26 | 83.26 | 1.59% | 4,283,154 |
| May 30, 2024 | 81.79 | 82.08 | 81.12 | 81.96 | 81.96 | 0.54% | 1,974,276 |
| May 29, 2024 | 81.51 | 82.25 | 80.95 | 81.52 | 81.52 | -1.94% | 2,281,765 |
| May 28, 2024 | 82.63 | 84.19 | 82.30 | 83.13 | 83.13 | 0.70% | 1,963,931 |
| May 24, 2024 | 80.72 | 82.58 | 80.72 | 82.55 | 82.55 | 2.83% | 1,689,349 |
| May 23, 2024 | 82.08 | 83.00 | 80.04 | 80.28 | 80.28 | -1.75% | 3,216,304 |
| May 22, 2024 | 81.55 | 82.75 | 81.27 | 81.71 | 81.71 | -0.73% | 1,660,687 |
| May 21, 2024 | 81.42 | 82.50 | 81.12 | 82.31 | 82.31 | 0.45% | 1,856,301 |
| May 20, 2024 | 81.85 | 83.37 | 81.75 | 81.94 | 81.94 | -0.21% | 2,235,424 |
| May 17, 2024 | 82.45 | 82.63 | 81.30 | 82.11 | 82.11 | -0.22% | 1,821,978 |
| May 16, 2024 | 81.79 | 82.92 | 81.64 | 82.29 | 82.29 | 0.69% | 1,658,047 |
| May 15, 2024 | 83.68 | 83.88 | 81.21 | 81.73 | 81.73 | -1.34% | 1,893,676 |
| May 14, 2024 | 84.03 | 84.40 | 82.56 | 82.84 | 82.84 | 0.12% | 1,312,073 |
| May 13, 2024 | 83.21 | 84.21 | 82.58 | 82.74 | 82.74 | -0.05% | 1,626,592 |
| May 10, 2024 | 83.70 | 84.74 | 82.35 | 82.78 | 82.78 | -1.09% | 2,046,533 |
| May 9, 2024 | 83.59 | 84.54 | 83.32 | 83.69 | 83.69 | 0.59% | 1,591,765 |
| May 8, 2024 | 81.62 | 83.44 | 81.60 | 83.20 | 83.20 | 0.24% | 1,639,646 |
| May 7, 2024 | 84.57 | 85.56 | 82.84 | 83.00 | 83.00 | -1.66% | 2,505,290 |
| May 6, 2024 | 81.99 | 85.50 | 81.12 | 84.40 | 84.40 | 4.43% | 4,546,533 |