Aptiv PLC (APTV) Historical Prices & Data

Aptiv PLC
APTV
(NYSE)
Closed
53.36
+0.77 (+1.46%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:53.49+0.13 (+0.24%)
Open
52.49
High
53.50
Low
52.05

Aptiv PLC Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	53.51	52.05	52.49	53.36	1.66%
Nov 20, 2024	53.15	51.86	52.10	52.59	0.94%
Nov 19, 2024	52.80	51.47	51.73	52.11	0.73%
Nov 18, 2024	53.49	52.17	53.10	52.71	-0.73%
Nov 15, 2024	54.19	52.14	53.96	52.93	-1.91%
Nov 14, 2024	56.48	54.01	56.14	54.03	-3.76%
Nov 13, 2024	56.99	55.62	56.45	56.14	-0.55%
Nov 12, 2024	57.07	55.06	55.75	56.38	1.13%
Nov 11, 2024	57.11	55.56	57.09	55.93	-2.03%
Nov 8, 2024	56.78	54.58	55.42	56.25	1.50%
Nov 7, 2024	56.48	54.10	54.38	55.64	2.32%
Nov 6, 2024	55.91	52.81	55.89	53.83	-3.69%
Nov 5, 2024	55.65	53.96	55.54	55.24	-0.54%
Nov 4, 2024	57.77	55.93	56.59	55.93	-1.17%
Nov 1, 2024	58.95	56.00	57.49	56.37	-1.95%
Oct 31, 2024	63.20	54.70	62.43	56.83	-8.97%
Oct 30, 2024	70.00	68.26	68.63	69.07	0.64%
Oct 29, 2024	70.00	68.83	69.70	69.15	-0.79%
Oct 28, 2024	70.97	69.36	69.67	70.40	1.05%
Oct 25, 2024	70.00	68.55	69.11	69.31	0.29%
Oct 24, 2024	71.39	67.50	70.35	68.31	-2.90%
Oct 23, 2024	69.74	68.35	69.33	69.53	0.29%
Oct 22, 2024	70.21	69.15	70.00	69.68	-0.46%

Highest:71.39

Lowest:51.47

Average:59.21

Difference:-16.64

% Change:-23.77%

Data Vendor: Xignite Logo

Stocks