Aptiv PLC (APTV34)
BOV
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 | -0.1 | -0.0528485360955 | 189.22 | 189.22 | 189.12 | 6 | 189.12 | DR |
| 4 | 9.09 | 5.04915847359 | 180.03 | 196.6 | 180.03 | 13 | 188.39423077 | DR |
| 12 | 6.06 | 3.31039003605 | 183.06 | 218.2 | 180.03 | 11 | 195.47558824 | DR |
| 26 | -4.28 | -2.21302998966 | 193.4 | 218.2 | 180.03 | 113 | 183.7002371 | DR |
| 52 | -73.28 | -27.9268292683 | 262.4 | 270.85 | 180.03 | 226 | 218.2898642 | DR |
| 156 | -187.08 | -49.7288676236 | 376.2 | 503 | 180.03 | 633 | 299.95815851 | DR |
| 260 | 5.33 | 2.90004896893 | 183.79 | 503 | 93.49 | 735 | 289.80940181 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 189.12 | 0 | 0.00 | 189.12 | 189.12 | 189.12 | 0 |
| 1721165400 | 189.12 | 0 | 0.00 | 189.12 | 189.12 | 189.12 | 0 |
| 1721079000 | 189.12 | 0 | 0.00 | 189.12 | 189.12 | 189.12 | 0 |
| 1720819800 | 189.12 | 0 | 0.00 | 189.12 | 189.12 | 189.12 | 0 |
| 1720733400 | 189.12 | 0 | 0.00 | 189.12 | 189.12 | 189.12 | 0 |
| 1720647000 | 189.12 | -7.48 | -3.80 | 189.22 | 189.22 | 189.12 | 6 |
| 1720560600 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1720474200 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1720215000 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1720128600 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1720042200 | 196.6 | 6.82 | 3.59 | 196.6 | 196.6 | 196.6 | 20 |
| 1719955800 | 189.78 | 0 | 0.00 | 189.78 | 189.78 | 189.78 | 0 |
| 1719869400 | 189.78 | 0 | 0.00 | 189.78 | 189.78 | 189.78 | 0 |
| 1719610200 | 189.78 | 0 | 0.00 | 189.78 | 189.78 | 189.78 | 0 |
| 1719523800 | 189.78 | 8.18 | 4.50 | 189.78 | 189.78 | 189.78 | 1 |
| 1719437400 | 181.6 | -25.76 | -12.42 | 180.03 | 182.8 | 180.03 | 25 |
| 1719351000 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1719264600 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1719005400 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718919000 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718832600 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718746200 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718659800 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718400600 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718314200 | 207.36 | 0 | 0.00 | 207.36 | 207.36 | 207.36 | 0 |
| 1718227800 | 207.36 | -8.64 | -4.00 | 207.36 | 207.36 | 207.36 | 1 |
| 1718141400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1718055000 | 216 | -1.2 | -0.55 | 215.5 | 216 | 215.5 | 4 |
| 1717795740 | 217.2 | 0 | 0.00 | 217.2 | 217.2 | 217.2 | 0 |
| 1717709340 | 217.2 | 0 | 0.00 | 217.2 | 217.2 | 217.2 | 0 |
| 1717622940 | 217.2 | -1 | -0.46 | 217.2 | 217.2 | 217.2 | 1 |
| 1717536600 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1717450200 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1717191000 | 218.2 | 3.2 | 1.49 | 215 | 218.2 | 215 | 6 |
| 1717018140 | 215 | 0 | 0.00 | 215 | 215 | 215 | 0 |
| 1716931740 | 215 | 2.5 | 1.18 | 213 | 215 | 213 | 3 |
| 1716845400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1716586200 | 212.5 | 0.2 | 0.09 | 210 | 212.5 | 210 | 5 |
| 1716499800 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1716413400 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1716327000 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1716240600 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1715981400 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1715895000 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1715808600 | 212.3 | 0 | 0.00 | 212.3 | 212.3 | 212.3 | 0 |
| 1715722200 | 212.3 | 29.06 | 15.86 | 211.92 | 212.3 | 211.92 | 26 |
| 1715635800 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1715376600 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1715290200 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1715203800 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1715117400 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1715031000 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714771800 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714685400 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714512600 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714426200 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714167000 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1714080600 | 183.24 | 0 | 0.00 | 183.24 | 183.24 | 183.24 | 0 |
| 1713994200 | 183.24 | 1.77 | 0.98 | 183.06 | 183.24 | 183.06 | 38 |
| 1713907800 | 181.47 | -13.33 | -6.84 | 181.47 | 181.47 | 181.47 | 1825 |
| 1713790800 | 194.8 | 0 | 0.00 | 194.8 | 194.8 | 194.8 | 0 |
| 1713531600 | 194.8 | 0 | 0.00 | 194.8 | 194.8 | 194.8 | 0 |
| 1713445200 | 194.8 | 0 | 0.00 | 194.8 | 194.8 | 194.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
