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 | -1.21 | -1.68594120106 | 71.77 | 73.43 | 69.71 | 3859811 | 70.57509615 | CS |
| 4 | -0.03 | -0.0424989375266 | 70.59 | 73.43 | 63.62 | 3306277 | 69.34133192 | CS |
| 12 | 1.3 | 1.87698527288 | 69.26 | 80.95 | 63.62 | 3412647 | 69.71832918 | CS |
| 26 | -8.79 | -11.0775047259 | 79.35 | 85.56 | 63.62 | 3054664 | 72.7530682 | CS |
| 52 | -27.49 | -28.0367159612 | 98.05 | 100.88 | 63.62 | 2832352 | 77.29202211 | CS |
| 156 | -79.7 | -53.0413949155 | 150.26 | 180.81 | 63.62 | 2211625 | 96.88511296 | CS |
| 260 | -17.7 | -20.0543847723 | 88.26 | 180.81 | 29.22 | 2014850 | 99.23563298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 70.56 | -1.55 | -2.15 | 71.57 | 71.89 | 70.29 | 2799615 |
| 1727217600 | 72.11 | 0.55 | 0.77 | 72.45 | 73.43 | 71.58 | 1988115 |
| 1727131200 | 71.56 | 1.72 | 2.46 | 70 | 71.91 | 69.9318 | 2961371 |
| 1726872000 | 69.84 | -0.68 | -0.96 | 70.81 | 70.97 | 69.71 | 7778838 |
| 1726785600 | 70.52 | 0.85 | 1.22 | 71.4 | 71.87 | 70.02 | 3719570 |
| 1726699200 | 69.67 | -0.55 | -0.78 | 70.43 | 71.185 | 69.46 | 2395947 |
| 1726612800 | 70.22 | 1.43 | 2.08 | 69.64 | 71.46 | 69.56 | 4553859 |
| 1726526400 | 68.79 | -0.16 | -0.23 | 69.13 | 69.475 | 67.84 | 2801924 |
| 1726267200 | 68.95 | 1.95 | 2.91 | 69.01 | 69.76 | 68.63 | 3565623 |
| 1726180800 | 67 | 1.53 | 2.34 | 65.675 | 67.53 | 65.31 | 3705708 |
| 1726094400 | 65.47 | 0.09 | 0.14 | 65.319999 | 65.599999 | 63.62 | 3945671 |
| 1726008000 | 65.379999 | -3.7 | -5.36 | 66.8 | 67.28 | 64.98 | 3484785 |
| 1725921600 | 69.08 | 0.59 | 0.86 | 68.41 | 69.98 | 68.195 | 3108628 |
| 1725662400 | 68.49 | -2.48 | -3.49 | 71.335 | 71.8 | 68.42 | 2707658 |
| 1725576000 | 70.97 | 1.51 | 2.17 | 69.3 | 71.21 | 69.275 | 2619375 |
| 1725489600 | 69.46 | -0.65 | -0.93 | 70.32 | 70.4 | 68.94 | 2983662 |
| 1725403200 | 70.11 | -1.42 | -1.99 | 71.29 | 71.51 | 69.62 | 2653115 |
| 1725057600 | 71.53 | 0.61 | 0.86 | 71.53 | 71.6 | 70.53 | 2712510 |
| 1724971200 | 70.92 | 0.9 | 1.29 | 70.59 | 71.81 | 69.92 | 1899392 |
| 1724884800 | 70.02 | -0.81 | -1.14 | 70.48 | 71.12 | 69.41 | 3105809 |
| 1724798400 | 70.83 | -1.26 | -1.75 | 71.89 | 72.2 | 70.58 | 5515775 |
| 1724712000 | 72.09 | -0.2 | -0.28 | 72.9 | 73.78 | 71.93 | 4389431 |
| 1724452800 | 72.29 | 2.19 | 3.12 | 70.77 | 72.71 | 70.51 | 2682767 |
| 1724366400 | 70.1 | -0.78 | -1.10 | 70.86 | 71.17 | 70.025 | 1917991 |
| 1724280000 | 70.88 | 1.03 | 1.47 | 70.58 | 70.91 | 70.23 | 2062993 |
| 1724193600 | 69.85 | -1.14 | -1.61 | 70.73 | 71.13 | 69.75 | 1404692 |
| 1724107200 | 70.99 | 2.06 | 2.99 | 69.53 | 71.22 | 69.21 | 2694957 |
| 1723848000 | 68.93 | 0.24 | 0.35 | 68.49 | 69.31 | 68.22 | 2169367 |
| 1723761600 | 68.69 | 1.71 | 2.55 | 68 | 69 | 68 | 5904044 |
| 1723675200 | 66.98 | -0.99 | -1.46 | 67.93 | 68.15 | 66.56 | 2517255 |
| 1723588800 | 67.97 | 0.72 | 1.07 | 67.9 | 68.5153 | 67.505 | 3397354 |
| 1723502400 | 67.25 | -0.39 | -0.58 | 67.71 | 67.9811 | 66.7368 | 2935993 |
| 1723243200 | 67.64 | -1.3 | -1.89 | 68.91 | 69.505 | 67.5 | 3317819 |
| 1723156800 | 68.94 | 1.03 | 1.52 | 68.5 | 69.4 | 68.145 | 3884637 |
| 1723070400 | 67.91 | -1.14 | -1.65 | 71.17 | 72.15 | 67.88 | 3832522 |
| 1722984000 | 69.05 | -0.07 | -0.10 | 68.8 | 70.09 | 68.4 | 5191176 |
| 1722897600 | 69.12 | -0.51 | -0.73 | 66.989999 | 69.62 | 66.41 | 6357351 |
| 1722638400 | 69.63 | -3.5 | -4.79 | 71.04 | 71.18 | 67.05 | 6326911 |
| 1722552000 | 73.13 | 3.74 | 5.39 | 78.98 | 80.95 | 72.24 | 10014429 |
| 1722465600 | 69.39 | 1.76 | 2.60 | 69.57 | 71.11 | 68.66 | 4139813 |
| 1722379200 | 67.63 | -1.27 | -1.84 | 68.97 | 69.55 | 67.3275 | 2264644 |
| 1722292800 | 68.9 | 0.16 | 0.23 | 68.46 | 68.95 | 67.67 | 2412484 |
| 1722033600 | 68.74 | 0.91 | 1.34 | 68.25 | 68.85 | 67.46 | 2028169 |
| 1721947200 | 67.83 | 0.75 | 1.12 | 67.04 | 69.21 | 66.69 | 2976766 |
| 1721860800 | 67.08 | -1.51 | -2.20 | 68.61 | 69.155 | 66.989999 | 3164645 |
| 1721774400 | 68.59 | -1.27 | -1.82 | 68.47 | 69.52 | 68.1 | 2536892 |
| 1721688000 | 69.86 | 0.99 | 1.44 | 69.65 | 70.2 | 68.5 | 2029163 |
| 1721428800 | 68.87 | -2.81 | -3.92 | 69.57 | 69.66 | 67.26 | 5367105 |
| 1721342400 | 71.68 | -0.73 | -1.01 | 72.74 | 75.115 | 71.6 | 3218441 |
| 1721256000 | 72.41 | -1 | -1.36 | 71.3 | 72.62 | 70.75 | 3198948 |
| 1721169600 | 73.41 | 1.15 | 1.59 | 72.66 | 73.43 | 71.75 | 1959760 |
| 1721083200 | 72.26 | -0.46 | -0.63 | 72.04 | 72.71 | 71.85 | 2361742 |
| 1720824000 | 72.72 | 0.97 | 1.35 | 71.75 | 72.86 | 71.34 | 3215912 |
| 1720737600 | 71.75 | 2.15 | 3.09 | 70.8 | 72.28 | 70.52 | 2446281 |
| 1720651200 | 69.6 | 0.52 | 0.75 | 69.42 | 70.205 | 69.07 | 2869580 |
| 1720564800 | 69.08 | -0.6 | -0.86 | 69.57 | 69.98 | 68.31 | 2826587 |
| 1720478400 | 69.68 | -0.5 | -0.71 | 70.94 | 71.6 | 69.64 | 2310232 |
| 1720219200 | 70.18 | 0.39 | 0.56 | 69.26 | 70.48 | 69.08 | 2913152 |
| 1720040640 | 69.79 | 0.35 | 0.50 | 69.73 | 70.89 | 69.28 | 1381889 |
| 1719960000 | 69.44 | 1 | 1.46 | 67.2 | 70.05 | 67.2 | 3118602 |
| 1719873600 | 68.44 | -1.98 | -2.81 | 70.67 | 71.33 | 68.4 | 3529104 |
| 1719614400 | 70.42 | 1.44 | 2.09 | 69.31 | 70.52 | 68.53 | 5158603 |
| 1719528000 | 68.98 | 1.44 | 2.13 | 67.395 | 69.4 | 67.395 | 7115830 |
| 1719441600 | 67.54 | -5.82 | -7.93 | 67.5 | 69.29 | 65.129999 | 9321822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
