APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201989.5689.7988.8489.4989.49946,464
Apr 22, 201989.7590.5389.4589.7489.74888,200
Apr 18, 201990.1790.6789.3690.3490.341,288,800
Apr 17, 201990.7891.3290.4090.7290.721,174,500
Apr 16, 201989.7090.2589.3690.1290.121,170,900
Apr 15, 201990.6890.8889.3689.7289.72954,500
Apr 12, 201989.9991.2289.8190.7990.791,377,700
Apr 11, 201988.5589.1587.9489.0889.08861,800
Apr 10, 201987.3188.6387.0588.5688.56778,500
Apr 09, 201987.3687.7286.7387.5187.511,503,300
Apr 08, 201987.0088.6286.9088.4988.491,373,300
Apr 05, 201986.5587.2586.3886.9486.94901,400
Apr 04, 201985.1286.7584.9786.4486.441,006,400
Apr 03, 201984.1685.8084.1484.9884.981,466,300
Apr 02, 201982.6083.0882.0482.9382.931,158,900
Apr 01, 201980.6882.6780.3982.5882.581,298,100
Mar 29, 201979.3579.9679.0979.4979.491,547,400
Mar 28, 201978.1379.6078.0778.8178.811,076,700
Mar 27, 201979.1879.4877.3577.7177.711,715,200
Mar 26, 201978.6179.2978.3478.9878.98809,000
Mar 25, 201977.6078.5977.1178.0278.021,178,000
Mar 22, 201980.1980.6077.5877.6177.611,723,200
Mar 21, 201980.4081.3780.0080.9080.901,267,600
Mar 20, 201982.5982.7380.1780.4380.432,090,300
Mar 19, 201981.6783.6081.5782.8182.811,951,000
Mar 18, 201981.7581.9780.5281.0081.001,856,300
Mar 15, 201981.6482.5481.3181.9681.962,187,100
Mar 14, 201982.0082.0080.6781.1081.101,249,500
Mar 13, 201982.6983.4382.3382.3582.351,480,200
Mar 12, 201982.8983.4382.4382.4782.471,193,200
Mar 11, 201981.9983.0881.8882.5882.581,307,400
Mar 08, 201981.2482.1181.0181.7981.791,733,500
Mar 07, 201981.8682.5380.8482.1482.141,415,100
Mar 06, 201983.6484.2482.3182.4682.461,433,700
Mar 05, 201983.9084.3683.4383.9983.991,361,100
Mar 04, 201984.4684.9682.8783.9583.953,009,700
Mar 01, 201983.9984.8283.4384.2784.271,683,700
Feb 28, 201982.9583.3182.2883.1183.111,942,200
Feb 27, 201982.5583.5982.0183.3183.311,060,400
Feb 26, 201982.5883.3182.3982.7782.77883,300
Feb 25, 201983.0383.9482.7683.0583.051,361,700
Feb 22, 201981.4382.4181.1582.3682.36926,100
Feb 21, 201981.3682.0380.9081.1281.121,073,700
Feb 20, 201981.6482.4181.5081.7181.711,066,700
Feb 19, 201980.7481.6280.7081.3081.301,203,700
Feb 15, 201980.3581.1879.7980.9580.951,588,600
Feb 14, 201978.7280.0177.9079.6579.651,787,300
Feb 13, 201979.2479.9678.7079.5279.522,427,200
Feb 12, 201976.5477.6576.3977.1677.162,213,000
Feb 11, 201975.7076.6875.4676.0676.061,421,200
Feb 08, 201975.7475.8173.6375.6975.692,072,200
Feb 07, 201977.2577.5775.6676.2276.222,301,000
Feb 06, 201978.4779.0478.1378.2878.281,568,800
Feb 05, 201978.2378.9978.1178.6678.661,816,300
Feb 05, 20190.22 Dividend
Feb 04, 201978.0878.7676.4478.5978.372,991,200
Feb 01, 201978.2178.7277.0978.0277.804,403,900
Jan 31, 201976.0079.7275.9579.1378.914,072,400
Jan 30, 201972.5873.9971.9273.7973.581,971,200
Jan 29, 201972.5672.9671.8672.4372.231,989,200
Jan 28, 201972.4273.1971.8273.0372.831,604,700
Jan 25, 201972.0073.4971.8473.0072.802,447,300
Jan 24, 201970.5071.9670.3471.8271.621,126,900
Jan 23, 201971.7171.7169.3670.2570.051,492,200
Jan 22, 201972.3872.6171.1671.7271.521,538,000
Jan 18, 201971.5973.4770.9272.9372.732,241,300
Jan 17, 201969.9571.1569.5971.1470.941,850,200
Jan 16, 201969.3171.1069.0970.3570.151,802,800
Jan 15, 201970.3370.8068.4869.8269.622,790,400
Jan 14, 201969.1270.7568.7170.3770.171,668,400
Jan 11, 201970.2370.3368.9269.4369.241,685,200
Jan 10, 201969.2570.3068.8070.2370.032,095,400
Jan 09, 201967.7670.9267.7669.5469.354,290,600
Jan 08, 201964.7367.0364.7367.0166.823,054,900
Jan 07, 201962.8063.9162.1863.5763.391,818,700
Jan 04, 201960.9063.0160.8962.6262.442,152,000
Jan 03, 201960.9261.0858.9160.4260.252,717,900
Jan 02, 201960.3561.8059.2161.1560.982,146,000
Dec 31, 201861.5061.6760.3261.5761.401,519,900
Dec 28, 201862.0062.2160.7461.3861.211,634,500
Dec 27, 201860.3961.9659.2861.9661.791,781,400
Dec 26, 201860.3961.7458.8061.7461.571,681,500
Dec 24, 201861.2562.0359.9860.0859.911,140,000
Dec 21, 201862.1963.9261.4461.4461.273,820,000
Dec 20, 201861.8263.4561.7062.3662.193,460,700
Dec 19, 201863.2365.1861.7762.0061.832,391,200
Dec 18, 201864.7765.5363.1563.3963.212,323,400
Dec 17, 201865.0866.6963.8764.4464.262,413,600
Dec 14, 201866.0367.4065.7465.9565.771,753,300
Dec 13, 201867.6668.0666.3266.6966.501,527,300
Dec 12, 201867.7968.4866.9167.3767.182,143,000
Dec 11, 201867.4468.5266.3066.7666.572,890,600
Dec 10, 201866.7967.3264.8965.3365.152,519,300
Dec 07, 201869.6970.9066.9467.0966.901,715,500
Dec 06, 201870.1270.3269.0069.8769.672,857,200
Dec 04, 201874.2175.0270.9871.5871.382,465,300
Dec 03, 201874.4976.6574.4974.7174.502,547,900
Nov 30, 201871.3472.2071.0871.9071.702,424,100
Nov 29, 201872.4272.7271.4471.5071.301,534,400
Nov 28, 201871.2272.6270.5672.5572.351,572,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...