Aptiv PLC (APTV) Historical Stock Data
52.59 ↑0.48 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APTV is down -0.84% a day on average. There have been 11 days where Aptiv PLC closed green and 19 days where APTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 52.10 | 52.59 | ↑$0.49 (0.94%) | 51.86 | 53.15 | 3.03M |
| 2024-11-19 | 51.73 | 52.11 | ↑$0.38 (0.73%) | 51.47 | 52.80 | 3.58M |
| 2024-11-18 | 53.10 | 52.71 | ↓$0.39 (-0.73%) | 52.17 | 53.50 | 5.19M |
| 2024-11-15 | 53.96 | 52.93 | ↓$1.03 (-1.91%) | 52.14 | 54.19 | 7.78M |
| 2024-11-14 | 56.14 | 54.03 | ↓$2.11 (-3.76%) | 54.01 | 56.48 | 4.15M |
| 2024-11-13 | 56.45 | 56.14 | ↓$0.31 (-0.55%) | 55.62 | 56.99 | 2.60M |
| 2024-11-12 | 55.75 | 56.38 | ↑$0.63 (1.13%) | 55.06 | 57.07 | 5.09M |
| 2024-11-11 | 57.09 | 55.93 | ↓$1.16 (-2.03%) | 55.56 | 57.11 | 3.27M |
| 2024-11-08 | 55.42 | 56.25 | ↑$0.83 (1.50%) | 54.58 | 56.78 | 4.56M |
| 2024-11-07 | 54.38 | 55.64 | ↑$1.26 (2.32%) | 54.10 | 56.48 | 4.40M |
| 2024-11-06 | 55.89 | 53.83 | ↓$2.06 (-3.69%) | 52.81 | 55.91 | 6.89M |
| 2024-11-05 | 55.54 | 55.24 | ↓$0.30 (-0.54%) | 53.96 | 55.65 | 6M |
| 2024-11-04 | 56.59 | 55.93 | ↓$0.66 (-1.17%) | 55.93 | 57.77 | 4.70M |
| 2024-11-01 | 57.49 | 56.37 | ↓$1.12 (-1.95%) | 56.00 | 58.95 | 6.18M |
| 2024-10-31 | 62.43 | 56.83 | ↓$5.60 (-8.97%) | 54.70 | 63.20 | 18.36M |
| 2024-10-30 | 68.63 | 69.07 | ↑$0.44 (0.64%) | 68.26 | 70.00 | 3.01M |
| 2024-10-29 | 69.70 | 69.15 | ↓$0.55 (-0.79%) | 68.83 | 70.00 | 3.09M |
| 2024-10-28 | 69.67 | 70.40 | ↑$0.73 (1.05%) | 69.36 | 70.97 | 2.31M |
| 2024-10-25 | 69.11 | 69.31 | ↑$0.20 (0.29%) | 68.55 | 70.00 | 2.38M |
| 2024-10-24 | 70.35 | 68.31 | ↓$2.04 (-2.90%) | 67.50 | 71.39 | 3.19M |
| 2024-10-23 | 69.33 | 69.53 | ↑$0.20 (0.29%) | 68.35 | 69.74 | 2.39M |
| 2024-10-22 | 70.00 | 69.68 | ↓$0.32 (-0.46%) | 69.15 | 70.21 | 2.19M |
| 2024-10-21 | 72.46 | 70.10 | ↓$2.36 (-3.26%) | 70.01 | 72.64 | 2.29M |
| 2024-10-18 | 72.80 | 71.76 | ↓$1.04 (-1.43%) | 71.24 | 73.47 | 2.13M |
| 2024-10-17 | 70.04 | 69.90 | ↓$0.14 (-0.20%) | 68.98 | 70.63 | 4.41M |
| 2024-10-16 | 70.66 | 70.36 | ↓$0.30 (-0.42%) | 70.08 | 71.36 | 2.51M |
| 2024-10-15 | 70.44 | 70.00 | ↓$0.44 (-0.62%) | 69.87 | 71.37 | 2.63M |
| 2024-10-14 | 71.15 | 71.09 | ↓$0.06 (-0.08%) | 70.39 | 71.51 | 2.30M |
| 2024-10-11 | 70.44 | 71.29 | ↑$0.85 (1.21%) | 70.38 | 71.49 | 1.75M |
| 2024-10-10 | 70.68 | 70.75 | ↑$0.07 (0.10%) | 70.23 | 71.68 | 2.03M |
Create an account or log in to view more rows.
$APTV I hope I never have to work for anyone again after this
$APTV Market is down
No worries
$APTV cup and handle forming
$APTV this is just going to go up forever
$APTV cup and handle!
$APTV the FOMO will be epic
$APTV wow
$APTV we need one good push to moon this.
$APTV oversold! Buy the dip
$APTV Hedgies
we aren't going anywhere!