APTV - Aptiv PLC.
62.17
-1.590 -2.558%
Share volume: 3,946,618
Last Updated: 03-13-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$63.76
-1.59
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $63.13 | $63.13 | $64.21 | $64.21 | $62.06 | $62.06 | $62.17 | $62.17 | 3,946,618 | $3,946,618.00 |
| 03-12-2025 | $63.82 | $63.82 | $64.40 | $64.40 | $62.42 | $62.42 | $63.76 | $63.76 | 3,046,871 | $3,046,871.00 |
| 03-11-2025 | $64.73 | $64.73 | $65.20 | $65.20 | $62.89 | $62.89 | $63.19 | $63.19 | 4,421,182 | $4,421,182.00 |
| 03-10-2025 | $65.50 | $65.50 | $66.54 | $66.54 | $64.03 | $64.03 | $64.34 | $64.34 | 4,225,614 | $4,225,614.00 |
| 03-07-2025 | $65.10 | $65.10 | $67.21 | $67.21 | $65.10 | $65.10 | $66.83 | $66.83 | 4,262,743 | $4,262,743.00 |
| 03-06-2025 | $64.72 | $64.72 | $65.73 | $65.73 | $64.39 | $64.39 | $65.14 | $65.14 | 3,260,978 | $3,260,978.00 |
| 03-05-2025 | $64.12 | $64.12 | $65.60 | $65.60 | $63.97 | $63.97 | $65.09 | $65.09 | 4,128,382 | $4,128,382.00 |
| 03-04-2025 | $62.91 | $62.91 | $63.67 | $63.67 | $61.85 | $61.85 | $62.80 | $62.80 | 5,651,463 | $5,651,463.00 |
| 03-03-2025 | $65.84 | $65.84 | $66.68 | $66.68 | $63.02 | $63.02 | $64.01 | $64.01 | 3,956,627 | $3,956,627.00 |
| 02-28-2025 | $64.90 | $64.90 | $65.71 | $65.71 | $64.29 | $64.29 | $65.12 | $65.12 | 5,230,125 | $5,108,797.00 |