APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201995.6296.3693.3193.5593.551,153,853
Dec 12, 201993.6896.1493.2895.8195.81951,400
Dec 11, 201993.3693.7692.4892.9992.99821,800
Dec 10, 201992.8793.2492.2292.7792.77770,300
Dec 09, 201993.3493.5392.9092.9692.96826,800
Dec 06, 201994.5594.8393.3093.7793.77833,900
Dec 05, 201992.5893.6791.9393.3893.38794,600
Dec 04, 201992.0793.0592.0792.3792.371,231,100
Dec 03, 201993.8095.0091.7291.8391.831,322,500
Dec 02, 201994.7295.5793.6894.5094.501,749,300
Nov 29, 201994.5694.6693.7793.8893.88664,400
Nov 27, 201994.8795.2794.0894.6894.68743,000
Nov 26, 201993.4094.9893.1894.8794.871,565,300
Nov 25, 201992.5094.0291.9794.0294.022,376,500
Nov 22, 201990.0991.6289.8291.4791.473,127,100
Nov 21, 201989.9790.8788.8288.9988.991,109,400
Nov 20, 201990.6990.9689.3089.5089.501,484,300
Nov 19, 201992.5792.6990.7691.1491.141,825,000
Nov 18, 201991.9792.6391.5192.3292.321,217,600
Nov 15, 201993.1693.1691.9392.3192.311,288,800
Nov 14, 201991.4892.8491.1692.2592.251,278,900
Nov 13, 201994.2194.2391.2791.6991.691,268,100
Nov 12, 201996.6196.8894.9095.1895.181,325,800
Nov 11, 201995.9997.1295.7296.0596.05649,000
Nov 08, 201996.2196.9295.1296.8896.88862,400
Nov 07, 201996.4397.6496.2996.4996.491,985,500
Nov 06, 201995.3495.8294.5195.5895.581,073,900
Nov 05, 201995.5996.3594.9295.2395.232,507,000
Nov 05, 20190.22 Dividend
Nov 04, 201993.4995.6393.1495.6295.401,877,500
Nov 01, 201990.7292.4990.2792.3592.141,468,400
Oct 31, 201992.2092.4289.0889.5589.341,668,000
Oct 30, 201989.0192.7685.8992.4292.212,832,300
Oct 29, 201989.6290.4389.1490.3890.171,422,200
Oct 28, 201990.4890.7089.9590.1189.90713,600
Oct 25, 201988.8589.9588.4089.5889.37997,600
Oct 24, 201989.7290.1988.8589.0288.82527,800
Oct 23, 201990.1090.2788.7389.3789.16975,900
Oct 22, 201988.8691.0288.1990.3990.18651,200
Oct 21, 201989.8389.8388.7589.3689.15785,000
Oct 18, 201988.6889.7288.6488.9688.76946,200
Oct 17, 201989.5789.5888.5789.0488.84810,400
Oct 16, 201988.5989.7588.2689.1188.901,182,100
Oct 15, 201986.8088.8686.7888.0587.85846,000
Oct 14, 201985.9186.8285.8586.5986.39492,900
Oct 11, 201984.8587.2284.8586.2686.061,055,300
Oct 10, 201982.1783.9882.1783.1782.98788,100
Oct 09, 201981.8482.3081.0581.8581.66779,200
Oct 08, 201982.3382.9180.5380.5680.37956,100
Oct 07, 201983.1684.8282.6084.0083.81950,300
Oct 04, 201982.9884.1582.9683.4383.241,423,000
Oct 03, 201981.7883.5181.4682.6082.411,150,000
Oct 02, 201983.7584.6980.5782.2282.031,840,900
Oct 01, 201987.5988.3585.0185.1184.911,142,000
Sep 30, 201987.2787.9686.9287.4287.22904,700
Sep 27, 201987.9688.5986.4586.8886.68815,900
Sep 26, 201988.2688.3486.7987.7187.51511,200
Sep 25, 201986.6688.3185.8888.0787.87764,700
Sep 24, 201988.5089.1286.3286.6986.491,219,300
Sep 23, 201988.0689.3087.7787.9987.791,124,500
Sep 20, 201989.8790.0586.9587.0786.871,676,500
Sep 19, 201989.6090.2489.0589.4789.26778,200
Sep 18, 201989.5290.1488.7589.5189.30794,500
Sep 17, 201989.0889.9087.9389.6489.431,008,100
Sep 16, 201989.5690.9288.7189.5989.381,288,300
Sep 13, 201990.0291.5789.5690.1889.971,411,000
Sep 12, 201990.8091.4588.9691.1590.941,237,000
Sep 11, 201990.4991.1488.8391.1090.89806,500
Sep 10, 201989.4490.7688.4790.7690.551,103,800
Sep 09, 201989.5590.7889.0190.3190.101,056,400
Sep 06, 201988.2689.0887.0388.7588.55719,800
Sep 05, 201985.8288.2885.4788.1787.971,089,200
Sep 04, 201982.9184.2382.7584.1984.00934,500
Sep 03, 201982.9082.9080.8881.5681.371,194,900
Aug 30, 201984.1484.8282.8383.1782.981,115,100
Aug 29, 201983.5184.3182.6783.3083.11816,400
Aug 28, 201980.7282.8480.1382.6882.49744,700
Aug 27, 201981.7682.3780.9781.0280.83773,100
Aug 26, 201980.7981.3679.9980.8680.67645,000
Aug 23, 201982.5183.0179.4579.8879.701,238,300
Aug 22, 201984.0884.5583.0683.5283.33530,200
Aug 21, 201983.7183.8983.0683.4383.24805,400
Aug 20, 201982.8783.2281.0282.1982.00908,500
Aug 19, 201983.4783.9778.5683.5683.37931,700
Aug 16, 201980.0982.1279.8781.8581.66802,400
Aug 15, 201979.9380.5278.5679.1979.011,232,800
Aug 14, 201981.5081.5279.3679.5279.341,267,700
Aug 13, 201982.1884.8381.4783.5683.371,079,400
Aug 12, 201982.8383.6682.1482.5682.371,049,000
Aug 09, 201984.7385.3083.0783.5483.35868,300
Aug 08, 201983.8985.7283.7585.4685.261,324,600
Aug 07, 201981.8083.6980.9383.5283.331,753,800
Aug 06, 201981.7583.4981.7283.2083.011,486,000
Aug 06, 20190.22 Dividend
Aug 05, 201981.1481.9980.7780.9980.581,691,800
Aug 02, 201983.0983.5780.5483.2582.831,307,200
Aug 01, 201988.5588.8382.3483.6383.212,272,900
Jul 31, 201985.7488.9884.9587.6587.213,559,400
Jul 30, 201980.9381.7279.9981.5781.161,416,000
Jul 29, 201982.3282.7581.6182.1881.77766,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...