APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201984.0884.5583.0683.5283.52519,325
Aug 21, 201983.7183.8983.0683.4383.43805,400
Aug 20, 201982.8783.2281.0282.1982.19908,500
Aug 19, 201983.4783.9778.5683.5683.56931,700
Aug 16, 201980.0982.1279.8781.8581.85802,400
Aug 15, 201979.9380.5278.5679.1979.191,232,800
Aug 14, 201981.5081.5279.3679.5279.521,267,700
Aug 13, 201982.1884.8381.4783.5683.561,079,400
Aug 12, 201982.8383.6682.1482.5682.561,049,000
Aug 09, 201984.7385.3083.0783.5483.54868,300
Aug 08, 201983.8985.7283.7585.4685.461,324,600
Aug 07, 201981.8083.6980.9383.5283.521,753,800
Aug 06, 201981.7583.4981.7283.2083.201,486,000
Aug 06, 20190.22 Dividend
Aug 05, 201981.1481.9980.7780.9980.771,691,800
Aug 02, 201983.0983.5780.5483.2583.021,307,200
Aug 01, 201988.5588.8382.3483.6383.402,272,900
Jul 31, 201985.7488.9884.9587.6587.413,559,400
Jul 30, 201980.9381.7279.9981.5781.351,416,000
Jul 29, 201982.3282.7581.6182.1881.96766,700
Jul 26, 201982.0682.5481.0782.4082.181,491,800
Jul 25, 201983.2283.4181.2781.9181.691,690,400
Jul 24, 201981.9383.6881.9383.6883.451,090,000
Jul 23, 201981.7182.9280.1582.2081.981,639,300
Jul 22, 201980.3981.4479.9280.0979.871,281,200
Jul 19, 201979.0281.9978.6980.0979.871,191,000
Jul 18, 201977.9778.6777.7178.6578.44918,500
Jul 17, 201979.8080.0078.2378.3678.151,172,900
Jul 16, 201979.5380.9178.1979.9979.771,392,500
Jul 15, 201980.2380.9078.7280.7880.561,295,000
Jul 12, 201978.1480.5078.0480.2079.98908,100
Jul 11, 201977.3677.8176.8777.7277.51657,600
Jul 10, 201976.3677.6875.9177.5277.311,350,300
Jul 09, 201976.2376.4574.9176.0775.861,731,900
Jul 08, 201978.7279.1676.5176.7776.561,185,200
Jul 05, 201978.6779.7278.5679.1978.97930,900
Jul 03, 201980.0180.1779.2479.3279.10437,500
Jul 02, 201980.8081.0978.8379.5879.361,027,100
Jul 01, 201982.5082.9979.9180.7180.491,350,600
Jun 28, 201981.0182.5180.8380.8380.615,891,400
Jun 27, 201980.0581.0679.8581.0680.841,748,300
Jun 26, 201978.2479.7577.2778.9278.711,276,000
Jun 25, 201978.1178.4777.6178.1177.901,137,700
Jun 24, 201978.1779.0777.1178.3178.10963,600
Jun 21, 201978.4878.7577.9578.4278.211,442,400
Jun 20, 201978.2778.7077.2978.4778.261,286,500
Jun 19, 201977.3277.7176.5276.8576.641,181,400
Jun 18, 201976.4878.4176.4376.8076.591,013,700
Jun 17, 201975.1476.1574.5575.8475.631,077,400
Jun 14, 201975.9375.9374.2475.3375.131,109,000
Jun 13, 201974.6476.1374.2776.0975.881,270,100
Jun 12, 201976.1376.2174.7874.8974.691,015,200
Jun 11, 201977.1777.5575.9876.1475.931,062,700
Jun 10, 201974.7576.7774.5075.7175.501,397,700
Jun 07, 201973.4574.3072.6273.4073.201,176,500
Jun 06, 201972.3573.3171.8972.9272.722,331,900
Jun 05, 201970.7372.6670.1472.5172.312,802,100
Jun 04, 201968.4470.7068.3170.5170.323,175,400
Jun 03, 201964.2067.1464.1066.8466.662,091,000
May 31, 201965.8465.9263.3664.0463.873,821,800
May 30, 201968.7369.6668.2468.6768.481,326,500
May 29, 201968.3269.1067.8268.6168.421,469,900
May 28, 201968.4569.4968.2069.1268.932,121,600
May 24, 201968.4068.6167.1767.8167.632,089,800
May 23, 201968.6468.6766.9267.7267.542,801,200
May 22, 201971.8471.9269.0169.3569.162,612,000
May 21, 201973.2573.6672.3172.3872.181,158,400
May 20, 201972.7873.4972.3372.7372.531,322,300
May 17, 201973.2974.6173.1673.6573.451,616,400
May 16, 201975.3175.3273.5073.7173.511,998,400
May 15, 201973.7575.6272.6975.0474.841,646,000
May 14, 201973.8375.2373.4574.7374.531,241,100
May 13, 201975.3475.4172.6173.3173.112,186,600
May 10, 201977.3078.0075.7577.2377.021,218,900
May 09, 201977.9578.5276.1477.9177.701,868,500
May 08, 201979.4280.8479.2279.7279.501,831,300
May 07, 201978.3179.5878.0679.4379.212,438,000
May 07, 20190.22 Dividend
May 06, 201977.9079.9477.3279.7079.261,776,800
May 03, 201979.5980.6678.8280.1879.741,471,400
May 02, 201975.0180.4174.0279.7879.342,929,500
May 01, 201985.9886.1583.5683.6483.181,530,800
Apr 30, 201985.4986.1484.5485.7085.231,365,900
Apr 29, 201986.1586.6485.7185.8485.37973,100
Apr 26, 201986.3187.0385.3686.5186.041,388,400
Apr 25, 201988.1388.2685.1785.4584.981,700,600
Apr 24, 201989.4989.5588.8988.9588.461,177,400
Apr 23, 201989.5689.7988.8489.4989.001,080,500
Apr 22, 201989.7590.5389.4589.7489.25888,200
Apr 18, 201990.1790.6789.3690.3489.851,288,800
Apr 17, 201990.7891.3290.4090.7290.221,174,500
Apr 16, 201989.7090.2589.3690.1289.631,170,900
Apr 15, 201990.6890.8889.3689.7289.23954,500
Apr 12, 201989.9991.2289.8190.7990.291,377,700
Apr 11, 201988.5589.1587.9489.0888.59861,800
Apr 10, 201987.3188.6387.0588.5688.08778,500
Apr 09, 201987.3687.7286.7387.5187.031,503,300
Apr 08, 201987.0088.6286.9088.4988.011,373,300
Apr 05, 201986.5587.2586.3886.9486.46901,400
Apr 04, 201985.1286.7584.9786.4485.971,006,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...