Aptiv PLC (APTV) Historical Stock Data
58.86 ↑1.85 (3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APTV is up 0.16% a day on average. There have been 18 days where Aptiv PLC closed green and 12 days where APTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.12 | 58.86 | ↑$1.74 (3.05%) | 56.76 | 59.49 | 15.72M |
| 2024-12-19 | 57.07 | 57.01 | ↓$0.06 (-0.11%) | 55.75 | 57.72 | 5.17M |
| 2024-12-18 | 59.06 | 56.65 | ↓$2.41 (-4.08%) | 56.60 | 59.57 | 4M |
| 2024-12-17 | 57.60 | 57.86 | ↑$0.26 (0.45%) | 57.44 | 58.49 | 4.39M |
| 2024-12-16 | 57.11 | 58.00 | ↑$0.89 (1.56%) | 56.75 | 59.01 | 5.26M |
| 2024-12-13 | 58.34 | 57.97 | ↓$0.37 (-0.63%) | 57.26 | 58.54 | 3.35M |
| 2024-12-12 | 58.69 | 58.54 | ↓$0.15 (-0.26%) | 57.99 | 59.00 | 2.88M |
| 2024-12-11 | 57.91 | 58.89 | ↑$0.98 (1.69%) | 57.33 | 59.02 | 4M |
| 2024-12-10 | 57.40 | 58.42 | ↑$1.02 (1.78%) | 56.72 | 58.74 | 3.20M |
| 2024-12-09 | 57.10 | 57.40 | ↑$0.30 (0.53%) | 56.70 | 59.03 | 4.94M |
| 2024-12-06 | 57.82 | 56.67 | ↓$1.15 (-1.99%) | 55.82 | 58.47 | 3.61M |
| 2024-12-05 | 56.55 | 56.91 | ↑$0.36 (0.64%) | 56.50 | 58.12 | 3.38M |
| 2024-12-04 | 56.40 | 56.41 | ↑$0.01 (0.02%) | 56.02 | 56.95 | 2.89M |
| 2024-12-03 | 55.21 | 55.71 | ↑$0.50 (0.91%) | 54.03 | 55.97 | 4.29M |
| 2024-12-02 | 56.02 | 56.07 | ↑$0.05 (0.09%) | 55.05 | 56.39 | 3.07M |
| 2024-11-29 | 55.20 | 55.53 | ↑$0.33 (0.60%) | 54.42 | 55.56 | 1.85M |
| 2024-11-27 | 55.75 | 55.52 | ↓$0.23 (-0.41%) | 55.18 | 56.89 | 2.70M |
| 2024-11-26 | 55.48 | 55.28 | ↓$0.20 (-0.36%) | 54.92 | 56.02 | 4.25M |
| 2024-11-25 | 55.59 | 57.13 | ↑$1.54 (2.77%) | 55.45 | 57.80 | 6.42M |
| 2024-11-22 | 53.56 | 54.38 | ↑$0.82 (1.53%) | 53.27 | 55.10 | 3.57M |
| 2024-11-21 | 52.49 | 53.36 | ↑$0.87 (1.66%) | 52.05 | 53.51 | 3.05M |
| 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 |
Create an account or log in to view more rows.
$APTV looks like a loading
$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