APTV - Aptiv PLC
61.11
2.190 3.584%
Share volume: 1,954,024
Last Updated: 05-08-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$58.92
2.19
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $59.89 | $59.89 | $61.74 | $61.74 | $59.58 | $59.58 | $61.11 | $61.11 | 1,954,024 | $1,954,024.00 |
| 05-07-2025 | $58.65 | $58.65 | $59.44 | $59.44 | $58.23 | $58.23 | $58.92 | $58.92 | 2,572,892 | $2,572,892.00 |
| 05-06-2025 | $58.27 | $58.27 | $59.40 | $59.40 | $58.18 | $58.18 | $58.19 | $58.19 | 2,142,019 | $2,142,019.00 |
| 05-05-2025 | $58.25 | $58.25 | $59.49 | $59.49 | $58.25 | $58.25 | $58.78 | $58.78 | 1,588,145 | $1,588,145.00 |
| 05-02-2025 | $58.77 | $58.77 | $59.62 | $59.62 | $58.09 | $58.09 | $58.97 | $58.97 | 2,463,175 | $2,463,175.00 |
| 05-01-2025 | $55.20 | $55.20 | $58.54 | $58.54 | $55.01 | $55.01 | $56.96 | $56.96 | 3,560,846 | $3,560,846.00 |
| 04-30-2025 | $56.11 | $56.11 | $57.23 | $57.23 | $55.90 | $55.90 | $57.06 | $57.06 | 3,439,481 | $3,439,481.00 |
| 04-29-2025 | $55.90 | $55.90 | $57.95 | $57.95 | $55.75 | $55.75 | $57.65 | $57.65 | 1,865,163 | $1,865,163.00 |
| 04-28-2025 | $56.00 | $56.00 | $57.08 | $57.08 | $55.83 | $55.83 | $56.28 | $56.28 | 1,798,391 | $1,798,391.00 |
| 04-25-2025 | $54.97 | $54.97 | $56.17 | $56.17 | $54.51 | $54.51 | $55.93 | $55.93 | 1,451,967 | $1,451,967.00 |
