Aptiv

APTV
🏛️ usa →
86.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 162.48 165.72 162.11 164.95 0.6M
2021-12-30 164.33 166.02 162.94 163.14 0.5M
2021-12-29 163.53 164.62 162.23 163.21 0.5M
2021-12-28 162.97 164.48 162.25 162.63 0.7M
2021-12-27 162.72 164.30 160.50 163.45 0.7M
2021-12-23 162.21 163.79 161.82 162.40 0.7M
2021-12-22 158.42 161.81 158.03 160.82 1.1M
2021-12-21 155.51 158.23 154.67 158.02 2.0M
2021-12-20 155.53 156.00 151.23 153.36 1.6M
2021-12-17 160.88 162.39 157.26 158.42 2.7M
2021-12-16 164.90 168.99 161.90 162.16 1.3M
2021-12-15 159.53 164.47 158.49 164.44 1.7M
2021-12-14 162.03 163.61 157.71 160.82 1.7M
2021-12-13 168.02 168.61 162.85 162.96 1.3M
2021-12-10 168.66 169.45 166.39 168.97 0.6M
2021-12-09 169.38 169.63 166.15 166.80 0.9M
2021-12-08 169.09 170.76 167.40 170.38 1.0M
2021-12-07 166.56 169.61 166.56 167.62 1.4M
2021-12-06 166.00 166.17 161.80 164.41 1.3M
2021-12-03 166.45 166.68 160.67 162.35 1.3M
2021-12-02 162.56 166.44 161.16 165.77 1.6M
2021-12-01 164.91 167.91 159.83 160.00 1.7M
2021-11-30 165.52 165.52 159.65 160.35 2.0M
2021-11-29 167.24 168.14 162.77 165.49 1.5M
2021-11-26 165.57 166.52 161.17 163.41 0.8M
2021-11-24 168.50 170.14 166.14 169.56 1.0M
2021-11-23 174.64 176.00 170.15 170.30 1.9M
2021-11-22 176.27 177.53 174.00 175.50 1.0M
2021-11-19 176.67 177.67 175.14 176.06 1.2M
2021-11-18 177.33 179.40 174.62 176.26 1.2M
2021-11-17 175.54 177.07 174.78 176.51 1.4M
2021-11-16 173.27 175.57 172.35 174.63 1.5M
2021-11-15 172.12 174.06 170.13 172.13 1.8M
2021-11-12 169.80 171.62 168.54 170.50 2.7M
2021-11-11 172.71 172.86 167.56 169.01 1.7M
2021-11-10 170.96 173.62 169.62 171.42 2.0M
2021-11-09 174.29 175.39 171.20 172.47 2.0M
2021-11-08 171.58 174.06 171.50 173.23 2.1M
2021-11-05 179.66 179.66 174.04 175.03 1.6M
2021-11-04 179.50 180.81 176.75 177.46 1.7M
2021-11-03 174.32 180.29 173.39 178.12 1.6M
2021-11-02 174.51 175.00 172.29 174.61 1.8M
2021-11-01 174.27 175.78 173.24 175.73 1.7M
2021-10-29 171.56 173.21 171.30 172.89 1.0M
2021-10-28 170.38 172.64 169.70 172.07 1.0M
2021-10-27 168.12 172.00 167.85 169.22 0.9M
2021-10-26 171.18 171.57 168.13 169.18 1.0M
2021-10-25 169.48 170.64 168.00 170.29 1.2M
2021-10-22 170.00 170.22 167.20 168.38 1.0M
2021-10-21 169.22 170.52 168.37 169.51 1.2M
2021-10-20 164.55 169.00 164.46 168.98 1.3M
2021-10-19 168.94 169.55 166.14 166.58 1.0M
2021-10-18 166.98 169.03 166.38 167.80 1.2M
2021-10-15 169.31 169.99 167.99 168.74 1.2M
2021-10-14 166.12 168.03 165.08 167.32 1.1M
2021-10-13 163.00 165.08 160.95 164.88 1.6M
2021-10-12 161.28 164.52 160.01 163.02 1.4M
2021-10-11 165.00 166.90 160.08 160.15 2.5M
2021-10-08 165.00 166.91 163.22 165.12 1.5M
2021-10-07 160.05 165.62 158.53 164.80 1.4M
2021-10-06 154.99 157.79 152.17 157.70 1.3M
2021-10-05 157.03 159.44 155.80 158.10 2.0M
2021-10-04 153.34 157.91 152.96 157.66 2.9M
2021-10-01 150.38 152.90 147.97 152.70 1.4M
2021-09-30 151.37 152.47 148.85 148.97 1.7M
2021-09-29 154.24 155.12 150.15 150.64 1.2M
2021-09-28 155.00 156.30 151.92 154.21 1.6M
2021-09-27 150.26 154.82 149.53 154.20 1.1M
2021-09-24 152.00 153.25 150.80 151.03 0.8M
2021-09-23 147.66 153.54 147.48 152.76 2.0M
2021-09-22 144.22 146.43 143.72 145.17 1.4M
2021-09-21 144.91 145.78 141.06 142.30 1.2M
2021-09-20 141.46 143.89 140.60 143.48 1.5M
2021-09-17 147.57 148.70 144.98 146.43 2.0M
2021-09-16 152.80 153.30 147.49 149.18 1.4M
2021-09-15 150.34 154.97 149.67 154.27 2.4M
2021-09-14 149.47 150.97 148.94 149.83 1.3M
2021-09-13 148.30 148.96 146.20 148.25 1.8M
2021-09-10 150.56 151.68 146.39 146.44 1.2M
2021-09-09 147.68 149.21 146.79 148.93 1.0M
2021-09-08 149.56 149.96 145.17 148.04 1.7M
2021-09-07 149.35 151.14 149.29 150.61 1.7M
2021-09-03 150.76 150.76 148.81 149.93 1.3M
2021-09-02 152.63 152.64 150.87 151.07 0.9M
2021-09-01 151.76 152.53 149.21 151.40 1.3M
2021-08-31 153.73 154.02 151.75 152.19 2.0M
2021-08-30 156.83 157.17 153.04 153.11 1.2M
2021-08-27 155.00 157.23 155.00 156.41 1.5M
2021-08-26 157.04 157.50 153.96 154.21 0.8M
2021-08-25 158.73 158.73 156.82 157.42 1.3M
2021-08-24 155.99 158.03 155.99 157.64 1.3M
2021-08-23 155.81 156.77 154.92 155.20 1.2M
2021-08-20 152.72 154.94 151.50 154.65 1.1M
2021-08-19 154.34 154.37 150.17 152.92 1.4M
2021-08-18 157.66 158.83 156.43 156.58 0.9M
2021-08-17 161.68 162.20 155.76 158.25 1.0M
2021-08-16 163.07 164.41 161.67 164.24 0.9M
2021-08-13 167.02 167.25 164.46 164.93 0.7M
2021-08-12 168.45 168.84 165.05 166.52 0.9M
2021-08-11 169.15 170.00 165.77 168.14 1.0M
2021-08-10 166.33 170.47 166.33 169.76 1.3M
2021-08-09 161.88 166.82 161.88 165.31 1.0M
2021-08-06 161.83 164.13 158.99 163.15 1.1M
2021-08-05 157.34 161.75 155.32 159.65 2.1M
2021-08-04 168.02 168.65 165.62 165.72 1.6M
2021-08-03 168.41 169.33 165.52 169.14 0.8M
2021-08-02 168.29 169.94 166.98 167.66 1.4M
2021-07-30 165.60 168.68 165.09 166.85 1.3M
2021-07-29 164.34 167.92 163.96 167.65 1.3M
2021-07-28 159.15 163.58 159.01 162.32 1.3M
2021-07-27 157.68 159.13 156.08 158.90 0.9M
2021-07-26 157.62 159.81 156.55 159.75 0.8M
2021-07-23 156.41 158.13 155.67 157.39 0.7M
2021-07-22 155.64 155.82 153.29 154.49 0.7M
2021-07-21 154.66 156.72 154.15 156.05 0.9M
2021-07-20 148.15 153.83 146.84 153.15 1.1M
2021-07-19 144.58 148.14 143.46 147.17 1.6M
2021-07-16 154.77 154.79 149.54 149.75 0.9M
2021-07-15 154.48 155.46 152.23 153.59 0.7M
2021-07-14 158.48 159.23 154.45 155.81 0.8M
2021-07-13 158.16 158.51 156.48 157.53 1.1M
2021-07-12 155.19 159.62 154.47 158.52 1.1M
2021-07-09 153.32 156.68 152.85 155.61 1.0M
2021-07-08 150.49 151.84 147.87 151.28 1.6M
2021-07-07 157.25 157.33 151.13 154.00 1.8M
2021-07-06 160.00 160.08 155.86 157.60 1.2M
2021-07-02 158.81 160.53 157.89 159.87 1.2M
2021-07-01 158.48 159.16 157.23 158.73 1.0M
2021-06-30 157.56 158.55 156.79 157.33 1.2M
2021-06-29 155.25 158.75 154.77 158.30 1.3M
2021-06-28 155.18 155.63 152.41 154.70 1.4M
2021-06-25 155.00 156.00 154.41 155.77 2.8M
2021-06-24 155.61 156.89 154.51 155.13 1.1M
2021-06-23 151.74 153.72 151.34 152.75 0.7M
2021-06-22 150.92 152.00 150.14 151.64 1.3M
2021-06-21 149.00 151.50 148.03 150.44 1.7M
2021-06-18 148.73 149.83 146.63 147.27 1.9M
2021-06-17 154.00 155.71 149.55 151.36 2.0M
2021-06-16 156.50 157.47 153.72 154.37 1.8M
2021-06-15 157.30 157.56 156.40 157.00 1.2M
2021-06-14 156.46 157.58 155.00 157.47 0.9M
2021-06-11 156.14 157.24 155.32 156.76 0.9M
2021-06-10 159.61 159.75 155.07 155.54 1.2M
2021-06-09 159.00 159.31 157.60 158.33 1.3M
2021-06-08 157.25 159.62 155.88 159.27 0.9M
2021-06-07 160.00 160.00 156.03 157.25 1.1M
2021-06-04 157.00 159.89 156.70 159.75 1.6M
2021-06-03 154.62 158.31 153.60 155.99 1.9M
2021-06-02 155.00 155.35 152.11 155.00 2.0M
2021-06-01 152.22 155.76 151.21 154.91 1.4M
2021-05-28 150.52 151.56 148.23 150.42 1.3M
2021-05-27 145.68 151.95 144.75 150.89 2.4M
2021-05-26 141.87 143.85 141.52 143.38 0.9M
2021-05-25 141.79 143.79 141.18 141.86 0.9M
2021-05-24 141.60 142.53 140.09 141.46 0.8M
2021-05-21 138.56 141.28 138.16 140.46 1.4M
2021-05-20 138.16 138.66 136.33 137.31 1.1M
2021-05-19 135.00 137.41 134.07 136.92 1.2M
2021-05-18 140.00 140.82 137.16 137.33 1.1M
2021-05-17 138.19 139.66 136.77 139.04 0.8M
2021-05-14 138.40 139.88 136.32 139.18 0.8M
2021-05-13 135.49 138.99 134.18 136.93 1.4M
2021-05-12 139.43 141.40 133.45 134.37 1.4M
2021-05-11 140.66 141.94 137.57 140.63 1.8M
2021-05-10 147.94 148.19 143.78 143.78 1.3M
2021-05-07 142.11 148.89 141.82 148.77 1.5M
2021-05-06 140.50 143.92 137.09 141.46 1.7M
2021-05-05 141.65 143.88 140.14 142.92 1.4M
2021-05-04 141.33 142.39 138.15 139.74 2.1M
2021-05-03 145.05 145.94 143.06 143.44 1.6M
2021-04-30 143.55 146.29 142.69 143.89 1.7M
2021-04-29 147.45 148.08 143.30 144.54 1.4M
2021-04-28 145.78 147.50 145.11 146.92 1.0M
2021-04-27 145.78 147.86 145.02 146.71 1.0M
2021-04-26 145.75 147.00 144.43 145.20 0.9M
2021-04-23 140.71 145.77 139.19 144.89 1.6M
2021-04-22 139.80 140.63 137.49 138.93 1.0M
2021-04-21 134.76 139.48 133.55 139.18 1.1M
2021-04-20 140.00 140.16 133.67 135.04 1.6M
2021-04-19 141.00 141.17 139.28 140.32 1.3M
2021-04-16 143.87 145.25 140.88 141.05 1.6M
2021-04-15 142.48 142.82 139.68 141.84 1.3M
2021-04-14 141.82 145.04 141.30 142.25 1.0M
2021-04-13 143.60 144.14 139.64 141.20 1.2M
2021-04-12 142.92 143.60 141.61 143.15 0.9M
2021-04-09 140.44 142.51 139.96 142.43 0.9M
2021-04-08 139.98 141.22 138.09 140.15 1.3M
2021-04-07 143.55 144.77 140.09 140.71 1.2M
2021-04-06 142.61 145.43 142.02 144.28 1.6M
2021-04-05 142.00 144.02 141.48 142.01 1.2M
2021-04-01 139.71 141.71 138.95 140.74 1.9M
2021-03-31 139.51 139.78 137.50 137.90 1.9M
2021-03-30 135.31 137.50 133.63 137.29 2.8M
2021-03-29 139.85 140.54 134.86 135.08 1.7M
2021-03-26 142.75 143.56 137.35 140.64 1.7M
2021-03-25 138.00 143.36 137.08 142.68 1.3M
2021-03-24 141.20 143.36 139.83 139.85 1.4M
2021-03-23 143.42 144.70 138.23 139.48 1.9M
2021-03-22 146.23 146.36 143.11 145.04 1.8M
2021-03-19 143.57 147.77 143.57 145.94 3.4M
2021-03-18 152.73 155.58 148.66 148.90 1.4M
2021-03-17 147.80 153.65 146.24 153.23 1.7M
2021-03-16 152.58 152.58 146.67 147.35 1.6M
2021-03-15 150.57 153.08 148.63 152.83 1.1M
2021-03-12 151.10 151.80 150.10 150.90 1.5M
2021-03-11 150.05 153.94 149.55 152.51 1.4M
2021-03-10 144.49 150.41 144.40 148.69 1.8M
2021-03-09 146.32 146.87 142.14 143.50 2.7M
2021-03-08 147.92 149.90 144.38 144.60 2.4M
2021-03-05 148.25 148.25 135.79 146.17 3.0M
2021-03-04 153.81 154.22 142.46 146.40 2.3M
2021-03-03 154.76 160.14 154.72 155.55 1.5M
2021-03-02 155.00 156.24 152.47 154.21 1.1M
2021-03-01 151.06 155.60 151.00 154.76 1.8M
2021-02-26 148.72 150.58 144.71 149.84 2.6M
2021-02-25 154.36 154.70 145.80 147.44 2.1M
2021-02-24 153.20 155.51 150.64 155.22 2.0M
2021-02-23 153.81 154.19 146.88 151.66 2.3M
2021-02-22 152.91 159.32 152.51 156.99 1.8M
2021-02-19 151.37 154.87 150.74 153.80 1.8M
2021-02-18 155.37 155.60 148.03 149.35 1.5M
2021-02-17 154.08 157.21 152.92 156.57 1.3M
2021-02-16 157.01 159.50 154.77 155.09 1.9M
2021-02-12 153.89 156.52 151.43 156.29 1.4M
2021-02-11 151.07 154.57 148.61 153.95 1.8M
2021-02-10 149.45 149.99 146.45 149.89 2.0M
2021-02-09 147.50 149.37 145.73 148.28 1.1M
2021-02-08 148.00 149.38 146.07 148.77 1.7M
2021-02-05 144.86 147.43 144.04 147.13 1.9M
2021-02-04 150.00 151.23 142.15 142.15 4.0M
2021-02-03 141.36 146.50 141.00 143.15 2.3M
2021-02-02 141.00 143.35 140.31 141.26 2.1M
2021-02-01 135.24 139.30 135.24 138.77 1.7M
2021-01-29 133.59 137.06 130.66 133.60 2.6M
2021-01-28 130.36 135.09 129.27 133.42 3.0M
2021-01-27 131.76 133.38 127.21 127.96 2.3M
2021-01-26 139.29 140.35 135.30 135.70 1.7M
2021-01-25 139.00 139.81 134.10 139.01 2.2M
2021-01-22 141.28 143.69 139.00 139.49 2.3M
2021-01-21 145.69 146.57 143.35 143.85 1.9M
2021-01-20 145.60 145.95 143.03 145.12 2.1M
2021-01-19 146.10 147.62 141.02 142.57 1.8M
2021-01-15 143.25 143.87 137.53 142.75 1.8M
2021-01-14 146.67 147.00 143.11 144.22 1.9M
2021-01-13 150.02 150.99 145.10 146.06 2.3M
2021-01-12 146.74 152.78 146.20 151.09 2.2M
2021-01-11 142.95 147.46 141.71 145.08 2.5M
2021-01-08 146.27 151.19 143.81 145.56 2.5M
2021-01-07 141.02 145.85 140.61 144.80 2.2M
2021-01-06 133.74 138.96 133.01 138.11 2.1M
2021-01-05 129.00 133.80 129.00 133.39 1.8M
2021-01-04 131.36 131.97 127.76 129.51 1.9M