Quantcast

Aptiv PLC Ordinary Shares Historical Stock Prices

APTV 
$74.225
*  
0.015
0.02%
Get APTV Alerts
*Delayed - data as of Oct. 19, 2018 14:18 ET  -  Find a broker to begin trading APTV now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    APTV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:18 73.25 75.09 72.82 74.225 2,223,217
10/18/2018 73.78 74.62 72.82 74.21 5,341,911
10/17/2018 74.07 74.42 72.79 73.98 3,565,547
10/16/2018 74.58 74.72 73.62 74.28 2,012,094
10/15/2018 73.87 74.67 73.4501 73.65 1,619,555
10/12/2018 75 75.72 72.52 74.02 2,673,599
10/11/2018 75.07 76.76 72.87 73.92 3,143,115
10/10/2018 76.1 76.95 74.82 75.63 4,852,298
10/09/2018 79.77 79.96 76.12 76.56 3,782,798
10/08/2018 78.53 80.06 78.4304 79.7 2,934,542
10/05/2018 82.11 82.35 78.55 79.01 4,249,401
10/04/2018 84.75 85.05 82.505 82.83 2,252,568
10/03/2018 85.7 86.765 85.09 85.13 1,607,281
10/02/2018 84.43 85.325 83.92 84.94 1,667,893
10/01/2018 85.25 85.38 84.04 84.09 1,889,738
09/28/2018 83.86 84.53 83.04 83.9 1,530,316
09/27/2018 84.98 84.98 83.87 84.14 1,171,580
09/26/2018 84.73 86.03 84.5301 84.68 2,196,022
09/25/2018 87.72 87.72 84.495 84.81 2,783,628
09/24/2018 89.44 89.5 86.67 87.99 2,051,507
09/21/2018 90.69 92.98 89.38 90.27 5,274,903
09/20/2018 88.09 90.09 88 89.77 2,323,945
09/19/2018 86.31 88.09 86.31 87.3 1,655,979
09/18/2018 85.25 86.11 84.63 86.01 1,699,287
09/17/2018 86.96 87.14 85.34 85.45 1,081,547
09/14/2018 86.24 87.46 85.91 86.88 1,593,706
09/13/2018 85.43 86.6 85.43 86.07 2,339,264
09/12/2018 84.65 85.87 84.19 84.86 1,926,026
09/11/2018 85.15 85.36 84.34 84.96 1,237,364
09/10/2018 84.92 85.62 84.8915 85.52 1,491,165
09/07/2018 84.7 85.02 83.44 84.33 2,119,435
09/06/2018 85.25 85.35 83.71 84.78 4,487,034
09/05/2018 86.42 86.9198 85.22 85.26 4,038,385
09/04/2018 87.81 88 86.29 87.04 2,244,996
08/31/2018 88.28 88.75 87.35 88.01 1,447,341
08/30/2018 90.7 90.85 88.64 88.95 1,221,367
08/29/2018 92.38 92.38 90.6 90.78 1,475,381
08/28/2018 92.78 92.88 90.13 92.06 1,473,899
08/27/2018 88.95 92.19 88.8 92.05 2,034,568
08/24/2018 89.2 89.305 87.83 88.47 2,902,686
08/23/2018 91 91.03 88.9238 89.09 2,016,664
08/22/2018 92 92.3 90.62 90.82 1,720,082
08/21/2018 94.55 95 93.64 93.76 840,202
08/20/2018 93.26 94.62 93.26 94.48 826,255
08/17/2018 91.64 93.02 91.21 92.76 1,043,658
08/16/2018 91.75 92.37 91.3 91.78 1,525,440
08/15/2018 93.56 93.755 90.18 90.98 2,253,519
08/14/2018 93.33 94.51 92.95 94.03 1,331,942
08/13/2018 94.61 94.64 92.38 92.77 1,669,033
08/10/2018 95.9 96.02 93.35 94.53 1,548,518
08/09/2018 98.3 98.5 96.7 96.72 1,088,871
08/08/2018 97.85 98.51 97.08 98.09 1,159,432
08/07/2018 98.27 98.61 97.262 98.45 1,159,220
08/06/2018 98.54 98.77 97.88 98.02 1,296,766
08/03/2018 97.16 98.61 97.08 98.45 1,432,952
08/02/2018 95.16 96.89 94 96.77 1,416,476
08/01/2018 98.01 98.35 95.46 95.89 2,265,837
07/31/2018 93.03 98.4 92.99 98.07 3,635,807
07/30/2018 94.37 94.93 92.4 92.5 1,677,290
07/27/2018 93.5 94.84 92.8578 93.61 1,368,796
07/26/2018 95.1 95.92 93.17 93.25 1,796,683
07/25/2018 92.51 95.55 90.73 95.2 2,687,956
07/24/2018 93.54 94.185 92.86 93.22 1,651,631
07/23/2018 92.49 92.97 91.95 92.73 805,323
07/20/2018 94.02 94.215 92.13 92.94 1,840,142
07/19/2018 96.19 96.69 94.8 94.97 1,068,211
07/18/2018 96.2 97.22 95.78 96.78 1,171,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio