Dark

APTV
Aptiv PLC
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

66.07USD-1.344%(-0.90)1,530,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.97)0

After-hours

May 23, 2025 4:14:30 PM EDT

67.01USD+1.423%(+0.94)9,678

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	64.750	66.4400	64.1263	66.06	-1.359%	1,530,815	0.000%
2025-05-22	66.910	67.4800	66.4545	66.97	+0.015%	1,762,883	-1.359%
2025-05-21	66.870	68.1000	66.7600	66.96	-0.785%	2,153,610	-1.344%
2025-05-20	66.850	68.0500	66.8100	67.49	+0.223%	1,420,893	-2.119%
2025-05-19	66.700	67.7600	66.7000	67.34	-1.348%	1,820,628	-1.901%
2025-05-16	68.190	68.3600	67.6000	68.26	+0.235%	1,765,310	-3.223%
2025-05-15	68.330	69.1800	67.3900	68.10	-1.901%	2,742,791	-2.996%
2025-05-14	68.440	69.6400	68.1000	69.42	+0.916%	3,315,209	-4.840%
2025-05-13	66.980	68.9775	66.6900	68.79	+2.779%	2,843,116	-3.969%
2025-05-12	65.000	67.0350	64.9900	66.93	+8.004%	4,057,926	-1.300%
2025-05-09	61.720	62.5200	61.5100	61.97	+1.407%	1,606,698	+6.600%
2025-05-08	59.890	61.7400	59.5800	61.11	+3.717%	1,955,560	+8.100%
2025-05-07	58.650	59.4400	58.2300	58.92	+1.255%	2,572,892	+12.118%
2025-05-06	58.270	59.4000	58.1800	58.19	-1.004%	2,142,019	+13.525%
2025-05-05	58.250	59.4900	58.2500	58.78	-0.322%	1,588,145	+12.385%
2025-05-02	58.770	59.6200	58.0900	58.97	+3.529%	2,463,175	+12.023%
2025-05-01	55.200	58.5400	55.0100	56.96	-0.175%	3,560,846	+15.976%
2025-04-30	56.110	57.2300	55.9000	57.06	-1.023%	3,439,481	+15.773%
2025-04-29	55.900	57.9500	55.7500	57.65	+2.434%	1,865,163	+14.588%
2025-04-28	56.000	57.0800	55.8300	56.28	+0.626%	1,798,391	+17.377%
2025-04-25	54.970	56.1700	54.5100	55.93	+1.580%	1,451,967	+18.112%
2025-04-24	54.150	55.6451	53.3200	55.06	+3.283%	2,513,169	+19.978%
2025-04-23	54.430	55.4900	53.2900	53.31	+1.970%	2,532,187	+23.917%
2025-04-22	51.620	52.6100	51.6000	52.28	+2.530%	1,548,503	+26.358%
2025-04-21	51.490	51.8200	50.0600	50.99	-1.392%	1,724,945	+29.555%
2025-04-17	51.070	52.2700	50.7813	51.71	+1.972%	2,759,220	+27.751%
2025-04-16	50.780	53.1050	50.2100	50.71	-0.059%	3,082,212	+30.270%
2025-04-15	49.070	50.8400	48.8950	50.74	+1.277%	2,916,563	+30.193%
2025-04-14	48.880	50.5200	47.8000	50.10	+4.549%	5,435,417	+31.856%
2025-04-11	49.050	49.2450	47.1900	47.92	-3.035%	4,486,246	+37.855%
2025-04-10	52.350	52.8400	47.8900	49.42	-9.188%	6,139,857	+33.671%
2025-04-09	48.770	54.7900	47.7800	54.42	+10.251%	7,430,400	+21.389%
2025-04-08	53.430	53.5550	48.3400	49.36	-5.040%	4,557,735	+33.833%
2025-04-07	51.080	55.0600	50.5600	51.98	-1.925%	4,147,998	+27.087%
2025-04-04	53.070	53.7650	50.1000	53.00	-4.315%	5,974,170	+24.642%
2025-04-03	58.580	59.3000	55.2000	55.39	-8.868%	4,065,017	+19.263%
2025-04-02	58.740	61.0600	58.2700	60.78	+2.756%	2,254,621	+8.687%
2025-04-01	59.560	60.0000	58.1800	59.15	-0.588%	3,339,718	+11.682%
2025-03-31	59.720	60.0200	58.8600	59.50	-1.799%	4,014,639	+11.025%
2025-03-28	62.140	62.5800	60.2000	60.59	-2.667%	4,530,858	+9.028%
2025-03-27	63.900	63.9000	61.6400	62.25	-5.395%	6,747,876	+6.120%
2025-03-26	64.310	65.8300	64.2700	65.80	+2.031%	3,266,166	+0.395%
2025-03-25	64.600	64.7100	63.8050	64.49	+0.908%	1,982,209	+2.434%
2025-03-24	63.090	63.9800	62.4900	63.91	+2.338%	3,686,173	+3.364%
2025-03-21	61.720	62.6000	61.0900	62.45	-0.048%	8,633,813	+5.781%
2025-03-20	62.230	62.9200	62.2000	62.48	-0.399%	2,640,296	+5.730%
2025-03-19	63.140	63.3600	62.2800	62.73	-0.143%	3,557,439	+5.308%
2025-03-18	62.800	63.1500	62.3300	62.82	+0.271%	3,054,322	+5.158%
2025-03-17	62.960	64.0000	62.3700	62.65	-0.917%	3,114,364	+5.443%
2025-03-14	62.870	63.6300	62.7900	63.23	+1.705%	3,627,721	+4.476%
2025-03-13	63.130	64.2050	62.0600	62.17	-2.494%	3,895,462	+6.257%
2025-03-12	63.820	64.4000	62.4200	63.76	+0.902%	2,956,486	+3.607%
2025-03-11	64.730	65.2000	62.8900	63.19	-1.787%	4,222,236	+4.542%
2025-03-10	65.500	66.5400	64.0300	64.34	-3.726%	4,173,123	+2.673%
2025-03-07	65.100	67.2050	65.1000	66.83	+2.594%	4,165,293	-1.152%
2025-03-06	64.720	65.7300	64.3900	65.14	+0.077%	3,216,903	+1.412%
2025-03-05	64.120	65.6000	63.9700	65.09	+3.646%	3,945,619	+1.490%
2025-03-04	62.910	63.6650	61.8500	62.80	-1.890%	5,559,735	+5.191%
2025-03-03	65.840	66.6750	63.0200	64.01	-1.705%	3,878,615	+3.203%
2025-02-28	64.900	65.7100	64.2900	65.12	-0.306%	4,945,121	+1.443%
2025-02-27	65.550	66.7700	65.1100	65.32	-1.359%	3,019,809	+1.133%
2025-02-26	66.880	66.9300	65.7800	66.22	-0.645%	2,795,196	-0.242%
2025-02-25	66.970	67.6050	65.9601	66.65	-0.210%	3,447,967	-0.885%
2025-02-24	67.380	67.6600	66.4700	66.79	+0.165%	2,540,018	-1.093%
2025-02-21	67.670	68.1760	66.2450	66.68	-1.390%	3,149,933	-0.930%
2025-02-20	67.040	67.9700	66.7637	67.62	+1.440%	2,496,584	-2.307%
2025-02-19	67.160	67.5000	66.3200	66.66	-0.329%	1,765,257	-0.900%
2025-02-18	67.320	67.3850	66.0900	66.88	-0.179%	2,652,565	-1.226%
2025-02-14	67.110	67.4000	66.0850	67.00	+0.888%	2,087,681	-1.403%
2025-02-13	65.900	66.8700	65.8000	66.41	+1.467%	2,377,992	-0.527%
2025-02-12	64.240	65.9500	63.9100	65.45	+1.222%	2,508,798	+0.932%
2025-02-11	63.690	65.1100	63.6550	64.66	+1.063%	2,194,664	+2.165%
2025-02-10	65.130	65.2300	63.3400	63.98	-0.187%	2,762,985	+3.251%
2025-02-07	65.000	65.7900	63.1000	64.10	+0.977%	3,729,401	+3.058%
2025-02-06	65.000	65.7600	63.0200	63.48	+3.607%	7,199,320	+4.064%
2025-02-05	61.330	61.8000	60.8000	61.27	-0.212%	2,870,661	+7.818%
2025-02-04	61.500	62.3609	60.6700	61.40	+1.187%	3,071,477	+7.590%
2025-02-03	56.770	61.1200	56.2200	60.68	-2.788%	5,870,420	+8.866%
2025-01-31	62.600	63.7600	61.6200	62.42	-0.779%	3,859,145	+5.831%
2025-01-30	63.290	64.0500	62.5600	62.91	+0.367%	2,967,235	+5.007%
2025-01-29	62.710	63.0900	62.2800	62.68	-0.191%	2,083,981	+5.392%
2025-01-28	63.700	64.3200	62.3400	62.80	-2.135%	3,416,479	+5.191%
2025-01-27	64.110	64.3100	63.1400	64.17	+1.167%	3,520,515	+2.945%
2025-01-24	64.130	64.3012	62.9500	63.43	-0.767%	2,902,265	+4.146%
2025-01-23	63.100	64.6500	62.9500	63.92	+1.897%	3,377,257	+3.348%
2025-01-22	65.130	65.5600	62.7200	62.73	+1.521%	5,455,741	+5.308%
2025-01-21	61.160	61.9700	60.6800	61.79	+1.030%	2,299,009	+6.911%
2025-01-17	61.900	62.0900	61.0100	61.16	-0.277%	2,724,325	+8.012%
2025-01-16	61.110	61.7900	60.6500	61.33	+0.723%	2,814,057	+7.712%
2025-01-15	62.950	63.0600	60.2600	60.89	-0.944%	3,248,131	+8.491%
2025-01-14	61.320	61.5100	60.6600	61.47	+1.419%	2,166,063	+7.467%
2025-01-13	59.370	60.8400	59.2000	60.61	+2.123%	3,240,004	+8.992%
2025-01-10	60.000	60.4100	58.8900	59.35	-2.385%	3,546,608	+11.306%
2025-01-08	61.000	61.3299	60.2900	60.80	-1.650%	3,072,673	+8.651%
2025-01-07	62.270	62.6600	61.4600	61.82	+0.717%	2,656,349	+6.859%
2025-01-06	61.760	62.4400	60.9900	61.38	+1.404%	2,873,399	+7.625%
2025-01-03	60.210	60.6300	59.1900	60.53	+0.381%	2,762,780	+9.136%
2025-01-02	60.670	61.2700	60.1200	60.30	-0.298%	2,852,997	+9.552%
2024-12-31	60.320	61.1600	60.0350	60.48	+0.616%	2,219,142	+9.226%
2024-12-30	59.780	60.7500	59.3100	60.11	-0.381%	3,164,617	+9.899%
2024-12-27	59.230	60.8050	59.1401	60.34	+0.449%	1,930,085	+9.480%
2024-12-26	59.260	60.6500	59.2600	60.07	+0.200%	2,971,167	+9.972%
2024-12-24	59.470	59.9800	59.0000	59.95	+0.807%	1,242,182	+10.192%
2024-12-23	58.480	59.5900	58.1000	59.47	+1.036%	3,056,035	+11.081%
2024-12-20	57.120	59.4900	56.7600	58.86	+3.245%	13,083,179	+12.232%
2024-12-19	57.070	57.7200	55.7450	57.01	+0.635%	5,063,272	+15.874%
2024-12-18	59.060	59.5700	56.6000	56.65	-2.091%	3,974,148	+16.611%
2024-12-17	57.600	58.4900	57.4400	57.86	-0.241%	4,278,133	+14.172%
2024-12-16	57.110	59.0100	56.7500	58.00	+0.052%	5,124,710	+13.897%
2024-12-13	58.340	58.5400	57.2600	57.97	-0.974%	3,291,223	+13.955%
2024-12-12	58.690	59.0000	57.9900	58.54	-0.594%	2,806,211	+12.846%
2024-12-11	57.910	59.0200	57.3300	58.89	+0.805%	3,912,765	+12.175%
2024-12-10	57.400	58.7400	56.7200	58.42	+1.777%	3,115,443	+13.078%
2024-12-09	57.100	59.0300	56.7000	57.40	+1.288%	4,769,242	+15.087%
2024-12-06	57.820	58.4700	55.8200	56.67	-0.422%	3,575,967	+16.570%
2024-12-05	56.550	58.1200	56.5000	56.91	+0.886%	3,314,769	+16.078%
2024-12-04	56.400	56.9500	56.0200	56.41	+1.257%	2,741,321	+17.107%
2024-12-03	55.210	55.9700	54.0300	55.71	-0.642%	4,229,611	+18.578%
2024-12-02	56.020	56.3900	55.0500	56.07	+0.972%	2,958,175	+17.817%
2024-11-29	55.200	55.5600	54.4200	55.53	+0.018%	1,784,752	+18.963%
2024-11-27	55.750	56.8900	55.1800	55.52	+0.434%	2,674,917	+18.984%
2024-11-26	55.480	56.0200	54.9200	55.28	-3.238%	4,194,194	+19.501%
2024-11-25	55.590	57.8000	55.4500	57.13	+5.057%	5,926,138	+15.631%
2024-11-22	53.560	55.1000	53.2700	54.38	+1.912%	3,474,675	+21.478%
2024-11-21	52.490	53.5100	52.0500	53.36	+1.464%	3,009,402	+23.801%
2024-11-20	52.100	53.1450	51.8600	52.59	+0.921%	2,960,255	+25.613%
2024-11-19	51.730	52.8000	51.4700	52.11	-1.138%	3,536,545	+26.770%
2024-11-18	53.100	53.4950	52.1700	52.71	-0.416%	5,126,162	+25.327%
2024-11-15	53.960	54.1850	52.1400	52.93	-2.036%	7,715,409	+24.806%
2024-11-14	56.140	56.4800	54.0100	54.03	-3.758%	4,109,731	+22.265%
2024-11-13	56.450	56.9900	55.6156	56.14	-0.426%	2,470,142	+17.670%
2024-11-12	55.750	57.0700	55.0600	56.38	+0.805%	5,734,674	+17.169%
2024-11-11	57.090	57.1100	55.5600	55.93	-0.569%	3,179,640	+18.112%
2024-11-08	55.420	56.7800	54.5800	56.25	+1.096%	4,469,378	+17.440%
2024-11-07	54.380	56.4800	54.1000	55.64	+3.362%	4,288,960	+18.728%
2024-11-06	55.890	55.9100	52.8100	53.83	-2.552%	6,788,832	+22.720%
2024-11-05	55.540	55.6500	53.9600	55.24	-1.234%	5,952,532	+19.587%
2024-11-04	56.590	57.7700	55.9300	55.93	-0.781%	4,594,507	+18.112%
2024-11-01	57.490	58.9500	56.0000	56.37	-0.809%	6,144,033	+17.190%
2024-10-31	62.430	63.2000	54.7000	56.83	-17.721%	18,341,837	+16.241%
2024-10-30	68.630	70.0000	68.2600	69.07	-0.116%	2,938,132	-4.358%
2024-10-29	69.700	70.0000	68.8300	69.15	-1.776%	2,990,665	-4.469%
2024-10-28	69.670	70.9700	69.3600	70.40	+1.573%	2,248,261	-6.165%
2024-10-25	69.110	69.9950	68.5500	69.31	+1.464%	2,340,100	-4.689%
2024-10-24	70.350	71.3900	67.5000	68.31	-1.755%	3,148,316	-3.294%
2024-10-23	69.330	69.7400	68.3500	69.53	-0.215%	2,344,962	-4.991%
2024-10-22	70.000	70.2100	69.1500	69.68	-0.599%	2,118,284	-5.195%
2024-10-21	72.460	72.6400	70.0100	70.10	-2.313%	2,064,411	-5.763%
2024-10-18	72.800	73.4700	71.2400	71.76	+2.661%	2,086,665	-7.943%
2024-10-17	70.040	70.6300	68.9750	69.90	-0.654%	4,365,839	-5.494%
2024-10-16	70.660	71.3550	70.0800	70.36	+0.514%	2,461,927	-6.111%
2024-10-15	70.440	71.3700	69.8700	70.00	-1.533%	2,569,378	-5.629%
2024-10-14	71.150	71.5100	70.3934	71.09	-0.281%	2,258,745	-7.076%
2024-10-11	70.440	71.4900	70.3800	71.29	+0.763%	1,627,685	-7.336%
2024-10-10	70.680	71.6800	70.2300	70.75	-0.855%	2,006,581	-6.629%
2024-10-09	69.540	71.3900	69.2200	71.36	+2.529%	2,645,270	-7.427%
2024-10-08	70.450	70.8200	68.8800	69.60	-1.235%	1,944,102	-5.086%
2024-10-07	70.000	70.9400	69.7800	70.47	+0.199%	1,695,913	-6.258%
2024-10-04	70.250	70.6700	69.7120	70.33	+1.972%	1,881,447	-6.071%
2024-10-03	68.950	69.3950	68.4200	68.97	-1.542%	1,941,621	-4.219%
2024-10-02	70.840	71.9150	70.0000	70.05	-0.666%	2,963,434	-5.696%
2024-10-01	71.720	71.7700	70.2200	70.52	-2.069%	3,459,386	-6.324%
2024-09-30	71.610	72.8200	71.2940	72.01	-3.004%	3,063,497	-8.263%
2024-09-27	73.610	75.4100	72.9400	74.24	+2.669%	3,984,753	-11.018%
2024-09-26	71.780	72.5700	70.9600	72.31	+2.480%	3,312,469	-8.643%
2024-09-25	71.570	71.8900	70.2900	70.56	-2.149%	2,750,139	-6.378%
2024-09-24	72.450	73.4300	71.5800	72.11	+0.769%	1,934,294	-8.390%
2024-09-23	70.000	71.9100	69.9318	71.56	+2.463%	2,933,966	-7.686%
2024-09-20	70.810	70.9700	69.7100	69.84	-0.964%	7,300,225	-5.412%
2024-09-19	71.770	71.8700	70.0200	70.52	+1.220%	3,732,596	-6.324%
2024-09-18	70.430	71.1850	69.4600	69.67	-0.783%	2,357,407	-5.182%
2024-09-17	69.640	71.4600	69.3500	70.22	+2.079%	4,524,911	-5.924%
2024-09-16	69.130	69.5800	67.8400	68.79	-0.232%	2,790,637	-3.969%
2024-09-13	68.630	69.7600	68.4100	68.95	+2.910%	3,623,964	-4.191%
2024-09-12	65.400	67.5300	65.3100	67.00	+2.337%	3,732,343	-1.403%
2024-09-11	65.320	65.6000	63.6200	65.47	+0.138%	3,447,501	+0.901%
2024-09-10	67.050	68.4100	64.9800	65.38	-5.356%	3,470,987	+1.040%
2024-09-09	68.410	69.9800	68.1950	69.08	+0.861%	3,035,650	-4.372%
2024-09-06	70.500	71.8000	68.4200	68.49	-3.494%	2,722,778	-3.548%
2024-09-05	69.960	71.2100	69.2750	70.97	+2.174%	2,594,958	-6.918%
2024-09-04	70.010	70.4000	68.9400	69.46	-0.927%	2,746,885	-4.895%
2024-09-03	70.710	71.5100	69.6200	70.11	-1.985%	2,649,427	-5.777%
2024-08-30	71.530	71.6000	70.5300	71.53	+0.860%	2,589,289	-7.647%
2024-08-29	70.590	71.8100	69.9200	70.92	+1.285%	1,840,868	-6.853%
2024-08-28	70.480	71.1200	69.4100	70.02	-1.144%	3,053,274	-5.656%
2024-08-27	71.890	72.2000	70.5800	70.83	-1.748%	5,483,064	-6.734%
2024-08-26	72.700	73.7800	71.9300	72.09	-0.277%	4,107,705	-8.365%
2024-08-23	70.770	72.7100	70.5100	72.29	+3.124%	2,659,146	-8.618%
2024-08-22	70.860	71.1700	70.0250	70.10	-1.100%	1,541,313	-5.763%
2024-08-21	70.580	70.9100	70.2300	70.88	+1.475%	1,890,409	-6.800%
2024-08-20	70.730	71.1300	69.7500	69.85	-1.606%	1,379,584	-5.426%
2024-08-19	69.530	71.2200	69.3300	70.99	+2.989%	2,660,835	-6.945%
2024-08-16	68.610	69.3100	68.1700	68.93	+0.349%	2,215,982	-4.164%
2024-08-15	68.400	69.0000	68.0075	68.69	+2.553%	5,874,874	-3.829%
2024-08-14	67.930	68.1500	66.5600	66.98	-1.457%	2,489,296	-1.374%
2024-08-13	68.000	68.5153	67.2536	67.97	+1.071%	3,238,064	-2.810%
2024-08-12	67.710	67.9811	66.7368	67.25	-0.577%	2,644,667	-1.770%
2024-08-09	68.910	69.5050	67.5000	67.64	-1.886%	3,034,901	-2.336%
2024-08-08	68.500	69.4000	68.1450	68.94	+1.517%	3,712,003	-4.178%
2024-08-07	71.170	72.1500	67.8800	67.91	-1.651%	3,667,322	-2.724%
2024-08-06	68.800	70.0900	68.4000	69.05	-0.101%	4,617,722	-4.330%
2024-08-05	67.000	69.6200	66.4100	69.12	-0.732%	6,215,532	-4.427%
2024-08-02	71.160	71.1800	67.0500	69.63	-4.786%	5,793,825	-5.127%
2024-08-01	78.980	80.9500	72.2400	73.13	+5.390%	9,675,160	-9.668%
2024-07-31	69.580	71.1100	68.6600	69.39	+2.602%	4,090,794	-4.799%
2024-07-30	68.970	69.5500	67.3275	67.63	-1.843%	2,194,502	-2.321%
2024-07-29	68.460	68.9500	67.6700	68.90	+0.233%	2,308,342	-4.122%
2024-07-26	68.250	68.8500	67.4600	68.74	+1.342%	1,961,133	-3.899%
2024-07-25	67.040	69.2100	66.6000	67.83	+1.118%	2,951,971	-2.609%
2024-07-24	68.080	69.1550	66.9900	67.08	-2.201%	3,169,245	-1.521%
2024-07-23	68.470	69.5200	68.1000	68.59	-1.916%	2,517,559	-3.689%
2024-07-22	69.650	70.2000	68.5000	69.93	+1.539%	2,557,127	-5.534%
2024-07-19	70.230	70.3400	67.2600	68.87	-3.920%	5,489,323	-4.080%
2024-07-18	72.740	75.1150	71.6000	71.68	-1.008%	3,188,151	-7.840%
2024-07-17	72.440	72.6850	70.7500	72.41	-1.362%	3,280,080	-8.770%
2024-07-16	72.660	73.4300	71.7500	73.41	+1.591%	1,906,000	-10.012%
2024-07-15	72.040	72.7100	71.8500	72.26	-0.633%	2,325,987	-8.580%
2024-07-12	71.750	72.8600	71.3400	72.72	+1.352%	3,157,151	-9.158%
2024-07-11	70.765	72.2800	70.5200	71.75	+3.089%	2,441,281	-7.930%
2024-07-10	69.420	70.2050	69.0700	69.60	+0.753%	2,845,019	-5.086%
2024-07-09	69.570	69.9800	68.3100	69.08	-0.861%	2,759,237	-4.372%
2024-07-08	70.940	71.6000	69.6400	69.68	-0.712%	2,263,023	-5.195%
2024-07-05	69.260	70.4800	69.0800	70.18	+0.559%	2,874,688	-5.871%
2024-07-03	69.730	70.8900	69.2800	69.79	+0.504%	1,375,667	-5.345%
2024-07-02	67.200	70.0500	67.2000	69.44	+1.461%	3,093,081	-4.868%
2024-07-01	70.670	71.3300	68.4000	68.44	-2.812%	3,281,110	-3.477%
2024-06-28	69.310	70.5200	68.5300	70.42	+2.088%	4,932,949	-6.191%
2024-06-27	67.395	69.4000	67.3950	68.98	+2.132%	6,817,316	-4.233%
2024-06-26	66.890	69.2900	65.1300	67.54	-7.933%	9,297,296	-2.191%
2024-06-25	75.360	75.7400	72.6500	73.36	-3.588%	3,755,866	-9.951%
2024-06-24	75.520	76.8100	75.4900	76.09	+1.170%	3,123,918	-13.182%
2024-06-21	73.500	75.3300	73.2500	75.21	+2.676%	6,540,175	-12.166%
2024-06-20	71.580	73.3880	71.1000	73.25	+3.724%	4,297,185	-9.816%
2024-06-18	71.280	72.1900	69.7900	70.62	-0.465%	2,275,069	-6.457%
2024-06-17	70.480	71.1400	69.5200	70.95	+0.925%	2,914,226	-6.892%
2024-06-14	73.645	73.8000	70.1100	70.30	-5.650%	2,800,921	-6.031%
2024-06-13	75.040	75.8100	73.8500	74.51	-1.010%	2,114,163	-11.341%
2024-06-12	76.980	77.4400	74.7800	75.27	-1.324%	3,008,855	-12.236%
2024-06-11	79.470	79.4700	76.2100	76.28	-4.243%	2,431,397	-13.398%
2024-06-10	80.740	81.4200	79.3500	79.66	-2.162%	2,445,060	-17.073%
2024-06-07	80.630	81.8700	80.5000	81.42	+0.148%	2,685,493	-18.865%
2024-06-06	80.680	82.4700	80.6800	81.30	-0.355%	2,561,178	-18.745%
2024-06-05	83.980	84.2150	81.5400	81.59	-2.626%	2,406,076	-19.034%
2024-06-04	83.730	85.0400	83.5650	83.79	-1.016%	1,736,566	-21.160%
2024-06-03	83.490	85.3500	83.2200	84.65	+1.669%	2,335,780	-21.961%
2024-05-31	81.740	83.5440	81.5900	83.26	+1.586%	3,863,937	-20.658%
2024-05-30	81.790	82.0750	81.1200	81.96	+0.540%	1,856,590	-19.400%
2024-05-29	81.510	82.2500	80.9500	81.52	-1.937%	2,213,618	-18.965%
2024-05-28	82.630	84.1900	82.3000	83.13	+0.703%	1,889,222	-20.534%
2024-05-24	80.720	82.5800	80.7200	82.55	+2.828%	1,646,243	-19.976%
2024-05-23	82.080	83.0000	80.0400	80.28	-1.750%	3,015,922	-17.713%
2024-05-22	81.550	82.7500	81.2700	81.71	-0.729%	1,621,210	-19.153%
2024-05-21	81.420	82.5000	81.1200	82.31	+0.452%	1,816,291	-19.742%
2024-05-20	81.850	83.3700	81.7500	81.94	-0.207%	2,211,130	-19.380%
2024-05-17	82.450	82.6300	81.3000	82.11	-0.219%	1,788,349	-19.547%
2024-05-16	81.790	82.9200	81.6400	82.29	+0.685%	1,629,314	-19.723%
2024-05-15	83.680	83.8815	81.2100	81.73	-1.340%	1,853,291	-19.173%
2024-05-14	84.030	84.4000	82.5600	82.84	+0.121%	1,267,573	-20.256%
2024-05-13	83.210	84.2049	82.5800	82.74	-0.048%	1,563,648	-20.160%
2024-05-10	83.700	84.7400	82.3500	82.78	-1.087%	2,014,520	-20.198%
2024-05-09	83.590	84.5400	83.3150	83.69	+0.589%	1,565,610	-21.066%
2024-05-08	81.620	83.4400	81.6000	83.20	+0.241%	1,610,137	-20.601%
2024-05-07	84.570	85.5600	82.8400	83.00	-1.659%	2,315,199	-20.410%
2024-05-06	81.990	85.5000	81.1200	84.40	+4.430%	4,444,156	-21.730%
2024-05-03	79.450	81.2400	78.8450	80.82	+3.895%	4,702,805	-18.263%
2024-05-02	75.420	78.7400	73.9500	77.79	+11.527%	7,396,751	-15.079%
2024-05-01	70.810	71.5100	69.5900	69.75	-1.761%	4,173,576	-5.290%
2024-04-30	70.810	71.4800	70.4111	71.00	-1.947%	2,702,355	-6.958%
2024-04-29	71.900	72.7263	71.7700	72.41	+1.685%	2,746,671	-8.770%
2024-04-26	70.020	71.7900	69.8500	71.21	+1.540%	2,082,969	-7.232%
2024-04-25	70.520	70.8950	68.9300	70.13	-1.779%	1,598,237	-5.804%
2024-04-24	70.450	72.3300	70.1900	71.40	+1.637%	1,741,561	-7.479%
2024-04-23	70.120	70.9700	69.6900	70.25	+0.214%	1,571,316	-5.964%
2024-04-22	70.270	70.4500	69.2250	70.10	+0.675%	1,861,873	-5.763%
2024-04-19	68.920	69.9900	68.9200	69.63	+0.447%	1,735,398	-5.127%
2024-04-18	70.060	70.1300	68.8400	69.32	-0.043%	1,704,333	-4.703%
2024-04-17	71.150	71.8850	69.3000	69.35	-3.600%	3,669,323	-4.744%
2024-04-16	72.100	72.7800	71.6000	71.94	-1.466%	1,722,493	-8.173%
2024-04-15	74.450	74.8900	72.6200	73.01	-1.591%	1,759,488	-9.519%
2024-04-12	75.100	75.1500	73.3900	74.19	-2.085%	1,745,687	-10.958%
2024-04-11	75.200	75.9700	73.8500	75.77	+1.094%	1,449,736	-12.815%
2024-04-10	77.000	77.3850	74.2800	74.95	-5.042%	2,082,718	-11.861%
2024-04-09	76.510	78.9900	76.2800	78.93	+3.760%	2,043,870	-16.306%
2024-04-08	75.200	77.2150	75.1700	76.07	+1.793%	3,697,708	-13.159%
2024-04-05	75.530	76.5950	74.3406	74.73	-0.717%	2,315,773	-11.602%
2024-04-04	78.420	78.9550	75.2300	75.27	-2.965%	2,080,289	-12.236%
2024-04-03	76.840	77.6800	76.4600	77.57	+0.531%	1,887,770	-14.838%
2024-04-02	77.510	77.8000	76.6500	77.16	-2.069%	1,596,966	-14.386%
2024-04-01	80.130	80.8100	78.7550	78.79	-1.080%	1,731,418	-16.157%
2024-03-28	79.060	79.8350	78.4700	79.65	+1.284%	2,654,595	-17.062%
2024-03-27	77.040	78.7500	76.7500	78.64	+2.677%	2,751,499	-15.997%
2024-03-26	79.350	79.6000	76.4100	76.59	-3.161%	2,180,382	-13.749%
2024-03-25	79.190	79.8800	78.0950	79.09	+0.470%	1,888,587	-16.475%
2024-03-22	80.160	80.1800	77.9000	78.72	-2.284%	2,428,661	-16.082%
2024-03-21	79.090	80.6600	78.9900	80.56	+1.962%	2,677,401	-17.999%
2024-03-20	78.010	79.2000	77.9800	79.01	+1.399%	1,602,363	-16.390%
2024-03-19	77.570	78.1800	76.9500	77.92	+0.141%	1,626,352	-15.221%
2024-03-18	78.520	78.5900	77.0000	77.81	+0.738%	1,753,422	-15.101%
2024-03-15	75.870	77.4800	75.0000	77.24	+1.365%	3,852,437	-14.474%
2024-03-14	79.140	79.6750	75.9475	76.20	-4.415%	2,529,880	-13.307%
2024-03-13	78.470	80.3200	78.4700	79.72	+1.283%	2,067,847	-17.135%
2024-03-12	78.810	79.7600	78.0200	78.71	+0.255%	1,610,457	-16.072%
2024-03-11	77.690	78.9200	77.4500	78.51	+0.409%	1,971,918	-15.858%
2024-03-08	79.360	80.0000	78.0000	78.19	-0.736%	1,356,659	-15.513%
2024-03-07	78.560	79.9500	78.4900	78.77	+0.819%	2,154,119	-16.136%
2024-03-06	80.130	80.2300	77.5857	78.13	-1.637%	2,634,884	-15.449%
2024-03-05	78.000	80.6200	77.8100	79.43	+1.198%	2,632,794	-16.832%
2024-03-04	78.920	78.9700	77.5600	78.49	-0.708%	1,495,555	-15.836%
2024-03-01	79.625	79.6700	78.4300	79.05	-0.554%	2,117,793	-16.433%
2024-02-29	79.470	80.0300	78.6700	79.49	+0.914%	2,668,407	-16.895%
2024-02-28	77.730	79.4184	77.6500	78.77	-0.076%	1,515,813	-16.136%
2024-02-27	78.400	79.9500	78.0600	78.83	+1.690%	2,171,777	-16.199%
2024-02-26	76.930	77.7000	76.0950	77.52	+0.376%	2,782,840	-14.783%
2024-02-23	77.640	78.2700	76.9750	77.23	-0.733%	2,540,406	-14.463%
2024-02-22	78.200	78.7700	77.3200	77.80	+0.219%	1,941,812	-15.090%
2024-02-21	77.310	77.7400	76.7700	77.63	-0.167%	3,122,000	-14.904%
2024-02-20	77.980	78.1700	76.2700	77.76	-1.520%	2,757,943	-15.046%
2024-02-16	78.880	79.5300	77.6200	78.96	-0.567%	3,343,032	-16.337%
2024-02-15	79.990	81.0000	79.1100	79.41	+0.341%	3,658,122	-16.811%
2024-02-14	80.180	80.6200	78.6000	79.14	+0.063%	2,582,363	-16.528%
2024-02-13	80.620	81.4900	78.2600	79.09	-5.598%	4,272,551	-16.475%
2024-02-12	82.020	84.2300	81.6100	83.78	+2.146%	2,959,002	-21.151%
2024-02-09	81.120	82.3900	80.8500	82.02	+0.898%	2,928,686	-19.459%
2024-02-08	81.695	82.0000	80.9000	81.29	-0.890%	3,701,620	-18.735%
2024-02-07	82.500	83.3800	81.1550	82.02	-2.578%	3,690,697	-19.459%
2024-02-06	81.720	85.0900	81.4600	84.19	+2.384%	3,827,098	-21.535%
2024-02-05	82.810	83.4700	82.0500	82.23	-1.521%	2,699,656	-19.664%
2024-02-02	82.850	84.6000	82.4600	83.50	0.000%	4,491,342	-20.886%
2024-02-01	81.770	83.8200	80.3950	83.50	+2.668%	4,805,103	-20.886%
2024-01-31	85.990	88.8900	81.1500	81.33	-6.215%	5,629,916	-18.775%
2024-01-30	87.550	87.8050	86.4100	86.72	-0.823%	4,054,262	-23.824%
2024-01-29	85.260	87.4700	84.9900	87.44	+1.627%	2,581,697	-24.451%
2024-01-26	85.320	86.4700	84.9550	86.04	+1.798%	3,458,383	-23.222%
2024-01-25	83.340	84.5800	82.4700	84.52	+1.733%	2,791,553	-21.841%
2024-01-24	82.100	83.9000	81.8100	83.08	+1.764%	4,392,965	-20.486%
2024-01-23	81.610	82.8750	81.0500	81.64	+2.050%	4,069,204	-19.084%
2024-01-22	79.470	80.6900	79.1750	80.00	+1.266%	3,281,074	-17.425%
2024-01-19	78.680	79.3900	78.0000	79.00	-0.013%	4,232,656	-16.380%
2024-01-18	79.240	79.4400	77.4600	79.01	+0.190%	3,338,338	-16.390%
2024-01-17	79.500	79.8700	78.1950	78.86	-2.389%	2,536,601	-16.231%
2024-01-16	79.570	80.8000	78.4400	80.79	-0.111%	3,305,506	-18.232%
2024-01-12	84.220	84.5000	80.8200	80.88	-3.254%	2,267,969	-18.323%
2024-01-11	82.580	83.7600	81.9200	83.60	+0.820%	2,455,079	-20.981%
2024-01-10	82.380	83.3700	81.5000	82.92	+0.802%	1,983,672	-20.333%
2024-01-09	83.350	83.5300	81.9200	82.26	-2.720%	2,429,860	-19.694%
2024-01-08	83.450	84.9000	81.8101	84.56	+1.294%	2,306,284	-21.878%
2024-01-05	83.850	85.4000	83.1200	83.48	-0.132%	2,199,945	-20.867%
2024-01-04	81.000	84.3500	79.2800	83.59	-1.065%	4,117,933	-20.971%
2024-01-03	87.460	87.7600	84.0400	84.49	-6.299%	2,746,675	-21.813%
2024-01-02	89.110	91.6600	88.7100	90.17	+0.502%	1,481,143	-26.738%
2023-12-29	90.700	91.3190	89.5100	89.72	-0.829%	1,520,008	-26.371%
2023-12-28	89.410	90.8200	89.0400	90.47	+0.937%	1,377,391	-26.981%
2023-12-27	89.650	90.1000	89.1700	89.63	+0.212%	1,009,368	-26.297%
2023-12-26	89.420	89.8800	88.6550	89.44	+0.472%	2,044,044	-26.140%
2023-12-22	88.890	89.7700	88.4500	89.02	-0.056%	1,079,482	-25.792%
2023-12-21	88.030	89.3300	87.9100	89.07	+2.805%	1,674,633	-25.834%
2023-12-20	88.650	89.5300	86.5300	86.64	-2.476%	1,746,849	-23.753%
2023-12-19	87.800	89.1083	87.6050	88.84	+1.764%	1,964,280	-25.642%
2023-12-18	88.150	88.4500	85.6600	87.30	+0.115%	2,110,041	-24.330%
2023-12-15	87.740	88.2300	86.5200	87.20	-1.857%	5,073,933	-24.243%
2023-12-14	83.240	88.8500	82.5000	88.85	+8.911%	5,038,662	-25.650%
2023-12-13	79.930	81.6100	78.7650	81.58	+1.417%	3,632,264	-19.024%
2023-12-12	80.090	81.0000	78.4000	80.44	-0.211%	2,650,820	-17.877%
2023-12-11	79.350	81.1150	79.0400	80.61	+0.977%	3,792,267	-18.050%
2023-12-08	80.780	81.6350	79.7600	79.83	-1.262%	2,421,724	-17.249%
2023-12-07	80.740	81.3100	78.9900	80.85	-0.037%	2,350,307	-18.293%
2023-12-06	82.290	82.9400	80.4900	80.88	+0.037%	3,027,629	-18.323%
2023-12-05	82.190	82.5600	80.4400	80.85	-2.390%	3,549,210	-18.293%
2023-12-04	83.610	84.6200	82.7000	82.83	-1.405%	1,841,226	-20.246%
2023-12-01	82.500	84.0300	81.9300	84.01	+1.412%	2,653,770	-21.367%

document.getElementById("kl2f14").onerror = function(){this.style.display='none';}; .dark-mode .sJB0SF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJB0SF{ color: #333333; background-color: white; border: 2px solid #333333; }APTVAptiv PLCstock NYSE

APTV
Aptiv PLC
stock NYSE