Aptiv PLC (APTV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 1.30786439511 | 58.11 | 59.57 | 55.745 | 4395371 | 57.49317193 | CS |
| 4 | 5.3 | 9.89359716259 | 53.57 | 59.57 | 53.4 | 3803794 | 56.94182935 | CS |
| 12 | -14.74 | -20.0244531993 | 73.61 | 75.41 | 51.96 | 3782681 | 59.9503762 | CS |
| 26 | -12.71 | -17.7563565242 | 71.58 | 80.95 | 51.96 | 3682332 | 65.24651985 | CS |
| 52 | -29.78 | -33.5927805979 | 88.65 | 91.66 | 51.96 | 3132183 | 71.05393178 | CS |
| 156 | -96.66 | -62.1487815855 | 155.53 | 175.91 | 51.96 | 2394129 | 88.8681302 | CS |
| 260 | -40.06 | -40.4932780754 | 98.93 | 180.81 | 29.22 | 2137276 | 96.17576687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 52.93 | -1.1 | -2.04 | 53.96 | 54.185 | 52.14 | 7780256 |
| 1731627600 | 54.03 | -2.11 | -3.76 | 56.14 | 56.48 | 54.01 | 4147379 |
| 1731541200 | 56.14 | -0.24 | -0.43 | 56.51 | 56.99 | 55.6156 | 2601293 |
| 1731454800 | 56.38 | 0.45 | 0.80 | 55.39 | 57.07 | 55.06 | 5900148 |
| 1731368400 | 55.93 | -0.32 | -0.57 | 57.09 | 57.11 | 55.56 | 3265465 |
| 1731109200 | 56.25 | 0.61 | 1.10 | 55.42 | 56.78 | 54.58 | 4562620 |
| 1731022800 | 55.64 | 1.81 | 3.36 | 54.38 | 56.48 | 54.1 | 4396647 |
| 1730936400 | 53.83 | -1.41 | -2.55 | 56.3 | 56.3 | 52.9 | 6562057 |
| 1730850000 | 55.24 | -0.69 | -1.23 | 55.75 | 55.75 | 53.96 | 5998753 |
| 1730763600 | 55.93 | -0.44 | -0.78 | 56.59 | 57.77 | 55.93 | 4703113 |
| 1730500800 | 56.37 | -0.46 | -0.81 | 57.69 | 58.95 | 56 | 6289992 |
| 1730414400 | 56.83 | -12.24 | -17.72 | 62.43 | 63.2 | 54.7 | 18353426 |
| 1730328000 | 69.07 | -0.08 | -0.12 | 68.63 | 70 | 68.26 | 3010631 |
| 1730241600 | 69.15 | -1.25 | -1.78 | 69.7 | 70 | 68.83 | 3089583 |
| 1730155200 | 70.4 | 1.09 | 1.57 | 70.07 | 70.97 | 69.36 | 2309305 |
| 1729896000 | 69.31 | 1 | 1.46 | 69.11 | 69.995 | 68.55 | 2383923 |
| 1729809600 | 68.31 | -1.22 | -1.75 | 70.35 | 71.39 | 67.5 | 3187485 |
| 1729723200 | 69.53 | -0.15 | -0.22 | 69.33 | 69.74 | 68.35 | 2389445 |
| 1729636800 | 69.68 | -0.42 | -0.60 | 70 | 70.21 | 69.15 | 2184324 |
| 1729550400 | 70.1 | -1.66 | -2.31 | 72.46 | 72.64 | 70.01 | 2289041 |
| 1729291200 | 71.76 | 1.86 | 2.66 | 72.32 | 73.47 | 71.24 | 2134798 |
| 1729204800 | 69.9 | -0.46 | -0.65 | 70.04 | 70.63 | 68.975 | 4405925 |
| 1729118400 | 70.36 | 0.36 | 0.51 | 70.66 | 71.355 | 70.08 | 2512289 |
| 1729032000 | 70 | -1.09 | -1.53 | 70.89 | 71.37 | 69.87 | 2628598 |
| 1728945600 | 71.09 | -0.2 | -0.28 | 71.34 | 71.51 | 70.3934 | 2298464 |
| 1728686400 | 71.29 | 0.54 | 0.76 | 70.44 | 71.49 | 70.38 | 1753414 |
| 1728600000 | 70.75 | -0.61 | -0.85 | 70.68 | 71.68 | 70.23 | 2031962 |
| 1728513600 | 71.36 | 1.76 | 2.53 | 69.54 | 71.39 | 69.22 | 2670496 |
| 1728427200 | 69.6 | -0.87 | -1.23 | 70.79 | 70.82 | 68.88 | 2136142 |
| 1728340800 | 70.47 | 0.14 | 0.20 | 70 | 70.94 | 69.78 | 1756411 |
| 1728081600 | 70.33 | 1.36 | 1.97 | 70.25 | 70.67 | 69.712 | 1917657 |
| 1727995200 | 68.97 | -1.08 | -1.54 | 68.95 | 69.395 | 68.42 | 1975674 |
| 1727908800 | 70.05 | -0.47 | -0.67 | 70.84 | 71.915 | 70 | 3088572 |
| 1727822400 | 70.52 | -1.49 | -2.07 | 71.72 | 71.77 | 70.22 | 3518348 |
| 1727736000 | 72.01 | -2.23 | -3.00 | 71.61 | 72.82 | 71.294 | 3178400 |
| 1727476800 | 74.24 | 1.93 | 2.67 | 73.61 | 75.41 | 72.94 | 4025861 |
| 1727390400 | 72.31 | 1.75 | 2.48 | 71.78 | 72.57 | 70.96 | 3373754 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
