NYSE:APTV
Aptiv PLC Stock Price (Quote)
$80.83
+3.04 (+3.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.84 | $81.24 | Friday, 3rd May 2024 APTV stock ended at $80.83. This is 3.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.04% from a day low at $78.85 to a day high of $81.24. |
| 90 days | $68.84 | $85.09 | |
| 52 weeks | $68.84 | $113.57 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $79.45 | $81.24 | $78.85 | $80.83 | 4 688 911 |
| May 02, 2024 | $75.42 | $78.74 | $73.96 | $77.79 | 6 473 734 |
| May 01, 2024 | $70.81 | $71.51 | $69.59 | $69.75 | 3 777 576 |
| Apr 30, 2024 | $70.81 | $71.48 | $70.41 | $71.00 | 2 662 575 |
| Apr 29, 2024 | $71.90 | $72.73 | $71.77 | $72.41 | 2 738 017 |
| Apr 26, 2024 | $70.02 | $71.79 | $69.85 | $71.21 | 2 070 040 |
| Apr 25, 2024 | $70.52 | $70.90 | $68.93 | $70.13 | 1 595 740 |
| Apr 24, 2024 | $70.45 | $72.33 | $70.19 | $71.40 | 1 465 622 |
| Apr 23, 2024 | $70.12 | $70.97 | $69.69 | $70.25 | 1 901 961 |
| Apr 22, 2024 | $70.27 | $70.45 | $69.23 | $70.10 | 1 825 877 |
| Apr 19, 2024 | $68.92 | $69.99 | $68.92 | $69.63 | 1 731 685 |
| Apr 18, 2024 | $70.06 | $70.13 | $68.84 | $69.32 | 1 695 822 |
| Apr 17, 2024 | $71.15 | $71.89 | $69.30 | $69.35 | 3 639 174 |
| Apr 16, 2024 | $72.10 | $72.78 | $71.61 | $71.94 | 1 571 454 |
| Apr 15, 2024 | $74.45 | $74.89 | $72.62 | $73.01 | 1 747 300 |
| Apr 12, 2024 | $75.10 | $75.15 | $73.39 | $74.19 | 1 698 475 |
| Apr 11, 2024 | $75.20 | $75.97 | $73.85 | $75.77 | 1 413 536 |
| Apr 10, 2024 | $77.00 | $77.39 | $74.28 | $74.95 | 1 705 122 |
| Apr 09, 2024 | $76.51 | $78.99 | $76.28 | $78.93 | 1 633 075 |
| Apr 08, 2024 | $75.20 | $77.22 | $75.17 | $76.07 | 2 214 209 |
| Apr 05, 2024 | $75.53 | $76.60 | $74.34 | $74.73 | 2 273 914 |
| Apr 04, 2024 | $78.42 | $78.95 | $75.23 | $75.27 | 1 600 334 |
| Apr 03, 2024 | $76.84 | $77.66 | $76.46 | $77.57 | 1 483 742 |
| Apr 02, 2024 | $77.51 | $77.80 | $76.67 | $77.16 | 1 175 140 |
| Apr 01, 2024 | $80.13 | $80.81 | $78.76 | $78.79 | 1 656 674 |
