Aptiv PLC (APTV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.07692307692 | 65 | 67 | 63.1 | 2787958 | 64.82129873 | CS |
| 4 | 5.1 | 8.23909531502 | 61.9 | 67 | 56.22 | 3496128 | 62.94422196 | CS |
| 12 | 13.37 | 24.9300764497 | 53.63 | 67 | 53.27 | 3654517 | 59.83814516 | CS |
| 26 | -0.93 | -1.36905638157 | 67.93 | 75.41 | 51.47 | 3602369 | 62.58233946 | CS |
| 52 | -13.18 | -16.4380144674 | 80.18 | 85.56 | 51.47 | 3226397 | 67.89616976 | CS |
| 156 | -67.26 | -50.096827052 | 134.26 | 147.05 | 51.47 | 2479111 | 84.93564188 | CS |
| 260 | -23.41 | -25.8931534122 | 90.41 | 180.81 | 29.22 | 2200145 | 94.68038168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 67 | 0.59 | 0.89 | 66.91 | 67.4 | 66.084999 | 2121451 |
| 1739490000 | 66.41 | 0.96 | 1.47 | 65.9 | 66.87 | 65.8 | 2449570 |
| 1739403600 | 65.45 | 0.79 | 1.22 | 64.239999 | 65.95 | 63.91 | 2577946 |
| 1739317200 | 64.66 | 0.68 | 1.06 | 63.69 | 65.11 | 63.655 | 2244958 |
| 1739230800 | 63.98 | -0.12 | -0.19 | 65.129999 | 65.23 | 63.34 | 2842979 |
| 1738971600 | 64.099999 | 0.62 | 0.98 | 65 | 65.79 | 63.1 | 3824337 |
| 1738885200 | 63.48 | 2.21 | 3.61 | 65 | 65.76 | 63.02 | 7232261 |
| 1738798800 | 61.27 | -0.13 | -0.21 | 61.33 | 61.8 | 60.8 | 2925579 |
| 1738712400 | 61.4 | 0.72 | 1.19 | 61.5 | 62.3609 | 60.67 | 3130657 |
| 1738626000 | 60.68 | -1.74 | -2.79 | 57.44 | 61.12 | 56.22 | 6101049 |
| 1738366800 | 62.42 | -0.49 | -0.78 | 62.97 | 63.76 | 61.62 | 4074797 |
| 1738280400 | 62.91 | 0.23 | 0.37 | 63.29 | 64.05 | 62.56 | 3083201 |
| 1738194000 | 62.68 | -0.12 | -0.19 | 62.71 | 63.09 | 62.28 | 2194074 |
| 1738107600 | 62.8 | -1.37 | -2.13 | 63.7 | 64.319999 | 62.34 | 3484907 |
| 1738021200 | 64.17 | 0.74 | 1.17 | 64.129999 | 64.305 | 63.14 | 3537595 |
| 1737762000 | 63.43 | 0.7 | 1.12 | 64.129999 | 64.301199 | 62.95 | 3021954 |
| 1737675600 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1737589200 | 62.73 | 0.94 | 1.52 | 65.65 | 65.65 | 62.72 | 4939164 |
| 1737502800 | 61.79 | 0.63 | 1.03 | 61.16 | 61.97 | 60.68 | 2345750 |
| 1737157200 | 61.16 | -0.17 | -0.28 | 61.9 | 62.09 | 61.01 | 2919532 |
| 1737070800 | 61.33 | 0.44 | 0.72 | 61.11 | 61.79 | 60.65 | 2853210 |
| 1736984400 | 60.89 | -0.58 | -0.94 | 62.95 | 63.06 | 60.26 | 3864707 |
| 1736898000 | 61.47 | 0.86 | 1.42 | 61.32 | 61.51 | 60.66 | 2191936 |
| 1736811600 | 60.61 | 1.26 | 2.12 | 59.37 | 60.84 | 59.2 | 3620253 |
| 1736552400 | 59.35 | -1.45 | -2.38 | 60 | 60.41 | 58.89 | 3582831 |
| 1736379600 | 60.8 | -1.02 | -1.65 | 61 | 61.3299 | 60.29 | 3171248 |
| 1736293200 | 61.82 | 0.44 | 0.72 | 62.27 | 62.66 | 61.46 | 2718508 |
| 1736206800 | 61.38 | 0.85 | 1.40 | 61.76 | 62.44 | 60.99 | 2947598 |
| 1735947600 | 60.53 | 0.23 | 0.38 | 60.21 | 60.63 | 59.19 | 2805498 |
| 1735861200 | 60.3 | -0.18 | -0.30 | 60.67 | 61.27 | 60.12 | 2927279 |
| 1735688400 | 60.48 | 0.37 | 0.62 | 60.32 | 61.16 | 60.035 | 2289519 |
| 1735602000 | 60.11 | -0.23 | -0.38 | 59.78 | 60.75 | 59.31 | 3186631 |
| 1735342800 | 60.34 | 0.27 | 0.45 | 59.23 | 60.805 | 59.1401 | 1960554 |
| 1735256400 | 60.07 | 0.12 | 0.20 | 59.26 | 60.65 | 59.26 | 2996858 |
| 1735077840 | 59.95 | 0.48 | 0.81 | 59.47 | 59.98 | 59 | 1379327 |
| 1734997200 | 59.47 | 0.61 | 1.04 | 58.48 | 59.59 | 58.1 | 3101941 |
| 1734738000 | 58.86 | 1.85 | 3.25 | 57.12 | 59.49 | 56.76 | 15625624 |
| 1734651600 | 57.01 | 0.36 | 0.64 | 57.07 | 57.72 | 55.745 | 5166468 |
| 1734565200 | 56.65 | -1.21 | -2.09 | 59.06 | 59.57 | 56.6 | 3992170 |
| 1734478800 | 57.86 | -0.14 | -0.24 | 57.6 | 58.49 | 57.44 | 4385231 |
| 1734392400 | 58 | 0.03 | 0.05 | 57.11 | 59.01 | 56.75 | 5256703 |
| 1734133200 | 57.97 | -0.57 | -0.97 | 58.34 | 58.82 | 57.26 | 3350542 |
| 1734046800 | 58.54 | -0.35 | -0.59 | 58.69 | 59 | 57.99 | 2875141 |
| 1733960400 | 58.89 | 0.47 | 0.80 | 57.91 | 59.02 | 57.33 | 4001903 |
| 1733874000 | 58.42 | 1.02 | 1.78 | 57.4 | 58.74 | 56.72 | 3201997 |
| 1733787600 | 57.4 | 0.73 | 1.29 | 57.1 | 59.03 | 56.7 | 4935025 |
| 1733528400 | 56.67 | -0.24 | -0.42 | 57.82 | 58.47 | 55.82 | 3610706 |
| 1733442000 | 56.91 | 0.5 | 0.89 | 56.55 | 58.12 | 56.5 | 3383677 |
| 1733355600 | 56.41 | 0.7 | 1.26 | 56.4 | 56.95 | 56.02 | 2892499 |
| 1733269200 | 55.71 | -0.36 | -0.64 | 55.21 | 55.97 | 54.03 | 4287819 |
| 1733182800 | 56.07 | 0.54 | 0.97 | 56.02 | 56.39 | 55.05 | 3074568 |
| 1732917840 | 55.53 | 0.01 | 0.02 | 55.2 | 55.56 | 54.42 | 1852116 |
| 1732750800 | 55.52 | 0.24 | 0.43 | 55.63 | 56.89 | 55.18 | 2704598 |
| 1732664400 | 55.28 | -1.85 | -3.24 | 55.48 | 56.02 | 54.92 | 4252186 |
| 1732578000 | 57.13 | 2.75 | 5.06 | 55.59 | 57.8 | 55.45 | 6398492 |
| 1732318800 | 54.38 | 1.02 | 1.91 | 53.63 | 55.1 | 53.27 | 3568227 |
| 1732232400 | 53.36 | 0.77 | 1.46 | 52.49 | 53.51 | 52.05 | 3048791 |
| 1732146000 | 52.59 | 0.48 | 0.92 | 52.1 | 53.145 | 51.86 | 3034166 |
| 1732059600 | 52.11 | -0.6 | -1.14 | 51.73 | 52.8 | 51.47 | 3575523 |
| 1731973200 | 52.71 | -0.22 | -0.42 | 53.1 | 53.495 | 52.17 | 5193398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
