Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Aptiv PLC (APTV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.35-3.42 (-2.06%)
At close: 04:00PM EST
162.35 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021166.45166.68160.67162.35162.351,335,900
02 Dec 2021162.56166.44161.16165.77165.771,641,600
01 Dec 2021164.91167.91159.83160.00160.001,680,900
30 Nov 2021165.52165.52159.65160.35160.352,035,500
29 Nov 2021167.24168.14162.77165.49165.491,520,000
26 Nov 2021165.57166.52161.17163.41163.41821,900
24 Nov 2021168.50170.14166.14169.56169.561,034,300
23 Nov 2021174.64176.00170.15170.30170.301,941,400
22 Nov 2021176.27177.53174.00175.50175.501,000,900
19 Nov 2021176.67177.67175.14176.06176.061,153,100
18 Nov 2021177.33179.40174.62176.26176.261,206,000
17 Nov 2021175.54177.07174.78176.51176.511,369,100
16 Nov 2021173.27175.57172.35174.63174.631,524,500
15 Nov 2021172.12174.06170.13172.13172.131,777,800
12 Nov 2021169.80171.62168.54170.50170.502,716,300
11 Nov 2021172.71172.86167.56169.01169.011,724,400
10 Nov 2021170.96173.62169.62171.42171.421,973,700
09 Nov 2021174.29175.39171.20172.47172.471,950,100
08 Nov 2021171.58174.06171.50173.23173.232,083,100
05 Nov 2021179.66179.66174.04175.03175.031,557,200
04 Nov 2021179.50180.81176.75177.46177.461,726,700
03 Nov 2021174.32180.29173.39178.12178.121,590,100
02 Nov 2021174.51175.00172.29174.61174.611,757,600
01 Nov 2021174.27175.78173.24175.73175.731,666,700
29 Oct 2021171.56173.21171.30172.89172.89972,900
28 Oct 2021170.38172.64169.70172.07172.07968,800
27 Oct 2021168.12172.00167.85169.22169.22949,300
26 Oct 2021171.18171.57168.13169.18169.18963,700
25 Oct 2021169.48170.64168.00170.29170.291,176,100
22 Oct 2021170.00170.22167.20168.38168.381,024,300
21 Oct 2021169.22170.52168.37169.51169.511,187,000
20 Oct 2021164.55169.00164.46168.98168.981,270,000
19 Oct 2021168.94169.55166.14166.58166.58962,200
18 Oct 2021166.98169.03166.38167.80167.801,224,700
15 Oct 2021169.31169.99167.99168.74168.741,201,400
14 Oct 2021166.12168.03165.08167.32167.321,078,400
13 Oct 2021163.00165.08160.95164.88164.881,590,900
12 Oct 2021161.28164.52160.01163.02163.021,391,100
11 Oct 2021165.00166.90160.08160.15160.152,535,500
08 Oct 2021165.00166.91163.22165.12165.121,471,800
07 Oct 2021160.05165.62158.53164.80164.801,433,100
06 Oct 2021154.99157.79152.17157.70157.701,339,500
05 Oct 2021157.03159.44155.79158.10158.101,977,200
04 Oct 2021153.34157.91152.96157.66157.662,945,500
01 Oct 2021150.38152.90147.97152.70152.701,388,600
30 Sep 2021151.37152.47148.85148.97148.971,735,800
29 Sep 2021154.24155.12150.15150.64150.641,159,900
28 Sep 2021155.00156.30151.92154.21154.211,599,300
27 Sep 2021150.26154.82149.53154.20154.201,114,300
24 Sep 2021152.00153.25150.80151.03151.03823,400
23 Sep 2021147.66153.54147.48152.76152.762,000,100
22 Sep 2021144.22146.43143.72145.17145.171,395,600
21 Sep 2021144.91145.78141.06142.30142.301,183,900
20 Sep 2021141.46143.89140.60143.48143.481,463,000
17 Sep 2021147.57148.70144.98146.43146.431,995,000
16 Sep 2021152.80153.30147.49149.18149.181,436,200
15 Sep 2021150.34154.97149.67154.27154.272,428,800
14 Sep 2021149.47150.97148.94149.83149.831,269,400
13 Sep 2021148.30148.96146.20148.25148.251,783,800
10 Sep 2021150.56151.68146.39146.44146.441,175,800
09 Sep 2021147.68149.21146.79148.93148.93991,400
08 Sep 2021149.56149.96145.17148.04148.041,697,600
07 Sep 2021149.35151.14149.29150.61150.611,671,000
03 Sep 2021150.76150.76148.81149.93149.931,260,300
02 Sep 2021152.63152.64150.87151.07151.07935,000
01 Sep 2021151.76152.53149.21151.40151.401,277,600
31 Aug 2021153.73154.02151.75152.19152.191,977,700
30 Aug 2021156.83157.17153.04153.11153.111,202,600
27 Aug 2021155.00157.23155.00156.41156.411,454,800
26 Aug 2021157.04157.50153.96154.21154.21798,200
25 Aug 2021158.73158.73156.82157.42157.421,276,400
24 Aug 2021155.99158.03155.99157.64157.641,253,400
23 Aug 2021155.81156.77154.92155.20155.201,248,000
20 Aug 2021152.72154.94151.50154.65154.651,114,300
19 Aug 2021154.34154.37150.17152.92152.921,435,100
18 Aug 2021157.66158.82156.43156.58156.58908,900
17 Aug 2021161.68162.20155.76158.25158.251,018,800
16 Aug 2021163.07164.41161.67164.24164.24915,400
13 Aug 2021167.02167.25164.46164.93164.93710,000
12 Aug 2021168.45168.84165.05166.52166.52885,400
11 Aug 2021169.15170.00165.77168.14168.141,039,500
10 Aug 2021166.33170.47166.33169.76169.761,284,700
09 Aug 2021161.88166.82161.88165.31165.31973,600
06 Aug 2021161.83164.13158.99163.15163.151,053,200
05 Aug 2021157.34161.75155.32159.65159.652,125,000
04 Aug 2021168.02168.65165.62165.72165.721,609,600
03 Aug 2021168.41169.33165.52169.14169.14781,100
02 Aug 2021168.29169.94166.98167.66167.661,360,300
30 Jul 2021165.60168.68165.09166.85166.851,304,000
29 Jul 2021164.34167.92163.96167.65167.651,309,400
28 Jul 2021159.15163.58159.01162.32162.321,319,400
27 Jul 2021157.68159.13156.08158.90158.90900,200
26 Jul 2021157.62159.81156.55159.75159.75812,200
23 Jul 2021156.41158.13155.67157.39157.39680,600
22 Jul 2021155.64155.82153.29154.49154.49651,400
21 Jul 2021154.66156.72154.15156.05156.05905,300
20 Jul 2021148.15153.83146.84153.15153.151,060,600
19 Jul 2021144.58148.14143.46147.17147.171,560,100
16 Jul 2021154.77154.79149.54149.75149.75860,100
15 Jul 2021154.48155.46152.23153.59153.59722,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...