APTV - Aptiv PLC.
63.19
-1.150 -1.820%
Share volume: 4,417,997
Last Updated: 03-11-2025
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$64.34
-1.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $64.73 | $64.73 | $65.20 | $65.20 | $62.89 | $62.89 | $63.19 | $63.19 | 4,417,997 | $4,417,997.00 |
| 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 |
| 02-27-2025 | $65.55 | $65.55 | $66.77 | $66.77 | $65.11 | $65.11 | $65.32 | $65.32 | 3,045,337 | $3,045,337.00 |
| 02-26-2025 | $66.88 | $66.88 | $66.93 | $66.93 | $65.78 | $65.78 | $66.22 | $66.22 | 2,907,294 | $2,907,294.00 |