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
2022-12-30 92.76 93.59 91.98 93.13 1.0M
2022-12-29 91.99 93.97 91.76 93.81 1.2M
2022-12-28 91.60 91.80 90.06 90.28 1.4M
2022-12-27 91.07 92.48 90.14 91.50 0.9M
2022-12-23 90.81 91.69 89.82 91.26 1.3M
2022-12-22 91.97 92.98 89.63 91.00 1.7M
2022-12-21 94.78 95.23 93.86 94.14 1.6M
2022-12-20 92.71 94.28 91.95 93.70 1.8M
2022-12-19 93.73 94.14 92.40 93.11 3.0M
2022-12-16 94.90 95.53 92.89 93.48 4.0M
2022-12-15 95.39 96.65 94.25 95.97 2.2M
2022-12-14 96.88 98.05 95.67 96.60 1.7M
2022-12-13 100.49 100.49 96.24 97.58 2.5M
2022-12-12 93.03 96.44 92.83 96.11 2.5M
2022-12-09 92.38 93.34 91.52 93.28 2.6M
2022-12-08 98.00 98.00 92.74 93.46 3.4M
2022-12-07 98.55 100.22 97.51 97.79 1.8M
2022-12-06 102.14 102.46 98.44 99.71 1.4M
2022-12-05 103.27 103.27 100.07 101.63 1.6M
2022-12-02 102.62 104.02 101.08 103.73 1.4M
2022-12-01 106.95 107.67 104.50 105.19 1.7M
2022-11-30 103.01 106.69 102.11 106.67 3.0M
2022-11-29 102.91 102.95 101.18 101.88 1.3M
2022-11-28 102.33 104.47 101.03 102.02 1.7M
2022-11-25 106.79 107.01 105.13 105.86 0.6M
2022-11-23 106.74 108.05 106.10 106.91 0.8M
2022-11-22 106.81 107.36 105.95 107.07 1.1M
2022-11-21 106.35 107.47 105.20 105.84 1.1M
2022-11-18 109.33 109.47 106.30 108.03 1.3M
2022-11-17 106.23 106.95 104.77 106.72 1.4M
2022-11-16 109.61 110.05 107.94 108.89 1.9M
2022-11-15 111.07 114.07 110.63 111.15 1.9M
2022-11-14 110.80 111.52 109.00 109.63 2.0M
2022-11-11 109.61 113.27 108.84 111.71 2.1M
2022-11-10 103.48 109.49 103.17 109.32 3.5M
2022-11-09 99.97 101.13 97.38 97.47 1.9M
2022-11-08 98.96 101.95 98.23 101.13 2.6M
2022-11-07 98.60 99.28 96.55 99.17 2.9M
2022-11-04 94.64 99.25 94.07 97.63 3.1M
2022-11-03 92.33 94.22 87.40 91.62 3.2M
2022-11-02 90.59 92.41 87.83 88.00 2.7M
2022-11-01 93.13 93.61 91.14 91.59 1.7M
2022-10-31 90.20 91.36 89.16 91.07 1.6M
2022-10-28 88.08 90.70 87.28 90.54 1.7M
2022-10-27 90.70 91.10 88.24 88.51 2.0M
2022-10-26 90.28 91.23 89.18 89.40 1.9M
2022-10-25 88.80 90.56 88.80 90.30 2.4M
2022-10-24 87.52 89.61 86.32 88.58 1.5M
2022-10-21 85.31 87.41 84.14 87.04 2.5M
2022-10-20 85.82 88.32 84.20 84.66 1.5M
2022-10-19 86.93 88.26 85.18 85.95 1.4M
2022-10-18 88.88 89.15 86.76 88.16 2.4M
2022-10-17 84.31 85.68 83.45 85.34 1.3M
2022-10-14 84.85 86.06 80.75 81.39 1.6M
2022-10-13 79.05 84.28 78.28 83.44 2.0M
2022-10-12 82.31 82.52 80.68 81.81 2.0M
2022-10-11 83.02 84.42 81.29 81.92 1.9M
2022-10-10 84.74 85.05 81.68 83.40 1.8M
2022-10-07 86.23 86.63 83.26 85.19 2.4M
2022-10-06 86.69 88.70 86.38 88.37 1.7M
2022-10-05 86.20 87.54 85.02 87.10 1.4M
2022-10-04 85.81 88.24 85.69 88.13 2.1M
2022-10-03 79.57 84.85 77.96 83.04 2.2M
2022-09-30 80.00 81.63 78.08 78.21 2.1M
2022-09-29 82.46 83.09 79.04 80.45 2.0M
2022-09-28 83.42 86.58 83.11 85.94 1.8M
2022-09-27 85.29 85.29 81.51 83.00 2.0M
2022-09-26 83.49 85.98 83.22 83.63 1.7M
2022-09-23 84.70 85.05 81.97 83.55 2.6M
2022-09-22 90.51 91.03 86.14 86.87 1.9M
2022-09-21 93.40 94.86 90.84 90.85 1.6M
2022-09-20 94.46 94.79 92.48 93.03 2.0M
2022-09-19 91.82 96.46 91.68 96.20 1.4M
2022-09-16 95.53 96.23 92.66 93.28 2.8M
2022-09-15 96.50 102.17 96.40 96.75 1.9M
2022-09-14 97.24 98.21 95.25 97.64 1.7M
2022-09-13 95.08 98.58 94.88 97.03 2.0M
2022-09-12 97.83 99.90 97.41 99.75 1.6M
2022-09-09 94.27 96.91 93.93 96.74 1.4M
2022-09-08 90.15 93.47 89.46 93.42 1.1M
2022-09-07 88.71 92.34 88.71 92.09 2.3M
2022-09-06 91.03 91.74 88.07 88.91 1.7M
2022-09-02 95.34 95.64 90.83 91.31 1.4M
2022-09-01 91.87 93.67 89.70 93.56 1.4M
2022-08-31 94.93 95.57 93.24 93.43 2.2M
2022-08-30 95.75 96.84 93.06 94.32 1.2M
2022-08-29 93.33 95.31 93.09 94.63 1.2M
2022-08-26 99.79 100.36 94.54 94.55 1.3M
2022-08-25 98.37 100.15 98.05 99.86 1.5M
2022-08-24 96.55 98.65 96.30 97.50 1.0M
2022-08-23 96.59 98.51 95.96 96.03 1.6M
2022-08-22 100.29 100.49 95.84 96.12 2.7M
2022-08-19 105.00 105.64 102.98 103.77 1.4M
2022-08-18 106.01 107.50 105.32 106.75 1.1M
2022-08-17 105.52 107.00 104.49 106.10 1.7M
2022-08-16 107.97 109.15 107.47 108.07 1.4M
2022-08-15 109.53 110.58 108.65 108.79 1.7M
2022-08-12 110.08 111.77 108.78 111.43 1.8M
2022-08-11 107.20 109.24 106.03 108.63 2.3M
2022-08-10 103.89 106.39 103.47 105.33 1.9M
2022-08-09 102.23 102.23 98.87 99.43 2.2M
2022-08-08 100.31 103.79 99.67 102.48 2.1M
2022-08-05 97.21 100.38 96.47 98.41 3.3M
2022-08-04 101.00 102.45 98.17 99.07 5.6M
2022-08-03 109.19 110.35 108.24 109.74 2.3M
2022-08-02 105.21 109.79 105.05 108.44 3.0M
2022-08-01 103.64 107.54 103.04 106.38 2.2M
2022-07-29 103.89 105.00 103.18 104.89 1.6M
2022-07-28 101.59 103.61 99.67 103.56 1.7M
2022-07-27 97.25 100.70 96.89 100.29 1.9M
2022-07-26 96.45 97.42 95.44 96.24 1.9M
2022-07-25 98.36 98.61 95.65 97.87 1.2M
2022-07-22 101.19 101.25 96.84 97.63 1.1M
2022-07-21 97.67 100.46 97.33 100.41 2.2M
2022-07-20 96.55 98.97 96.00 98.39 1.8M
2022-07-19 93.08 97.19 93.08 97.11 1.6M
2022-07-18 93.17 94.18 90.38 90.82 1.1M
2022-07-15 90.10 91.92 88.47 91.47 1.8M
2022-07-14 87.80 88.75 85.06 87.58 1.7M
2022-07-13 87.61 90.41 86.04 89.65 1.6M
2022-07-12 87.79 91.46 87.35 89.91 2.6M
2022-07-11 91.08 91.94 87.26 87.51 1.8M
2022-07-08 92.74 93.62 90.75 92.46 1.2M
2022-07-07 89.84 92.97 89.12 92.70 1.7M
2022-07-06 90.24 91.66 86.99 87.54 1.6M
2022-07-05 87.90 90.68 85.92 90.63 1.8M
2022-07-01 89.08 92.50 88.65 91.45 1.9M
2022-06-30 90.44 90.54 86.51 89.07 2.5M
2022-06-29 94.59 94.97 91.63 92.77 1.3M
2022-06-28 97.63 100.33 95.52 95.61 1.7M
2022-06-27 97.90 99.09 96.14 97.50 2.2M
2022-06-24 93.00 97.16 92.75 97.09 2.4M
2022-06-23 90.83 92.40 89.75 92.14 2.7M
2022-06-22 89.69 93.64 89.38 90.96 1.9M
2022-06-21 90.04 91.33 88.46 90.69 2.2M
2022-06-17 85.89 88.43 84.14 86.84 3.7M
2022-06-16 92.03 92.33 85.28 86.16 2.7M
2022-06-15 96.65 97.84 91.18 95.46 3.9M
2022-06-14 95.63 96.62 94.05 94.92 1.7M
2022-06-13 97.78 98.21 93.54 95.24 1.8M
2022-06-10 104.50 105.96 101.10 101.32 1.5M
2022-06-09 108.67 109.74 107.18 107.22 0.8M
2022-06-08 109.35 111.37 107.92 109.77 1.1M
2022-06-07 108.23 111.11 107.34 109.66 1.3M
2022-06-06 108.52 111.03 107.44 109.89 1.7M
2022-06-03 108.11 109.26 106.02 106.28 1.3M
2022-06-02 108.00 110.99 107.53 110.89 1.8M
2022-06-01 106.77 108.47 105.19 107.52 2.5M
2022-05-31 104.35 107.30 102.36 106.24 3.2M
2022-05-27 103.21 105.45 103.00 104.35 2.5M
2022-05-26 95.48 102.46 95.46 101.75 3.4M
2022-05-25 90.51 94.19 89.84 93.50 1.2M
2022-05-24 93.11 93.54 90.36 91.07 1.7M
2022-05-23 95.33 95.33 92.41 94.00 2.0M
2022-05-20 97.25 97.66 90.63 93.58 1.8M
2022-05-19 93.93 97.32 92.94 94.93 2.3M
2022-05-18 96.91 98.39 93.95 94.15 1.9M
2022-05-17 98.08 99.25 96.83 99.17 1.7M
2022-05-16 96.09 96.83 92.26 95.12 3.0M
2022-05-13 94.05 98.67 93.26 98.13 1.5M
2022-05-12 89.53 93.61 88.15 91.49 2.7M
2022-05-11 96.35 98.01 90.59 90.74 2.8M
2022-05-10 97.98 98.18 92.17 95.90 2.8M
2022-05-09 99.94 100.82 94.72 95.21 2.1M
2022-05-06 104.47 104.70 98.96 101.84 2.5M
2022-05-05 106.08 110.94 103.40 104.63 2.5M
2022-05-04 107.29 110.64 105.56 110.42 3.0M
2022-05-03 108.49 109.20 106.54 107.61 3.0M
2022-05-02 106.12 108.84 103.99 108.69 1.5M
2022-04-29 107.40 109.90 106.08 106.40 1.4M
2022-04-28 106.01 108.50 103.07 107.84 1.4M
2022-04-27 102.96 105.77 102.34 103.71 1.3M
2022-04-26 106.08 107.27 101.77 102.51 1.6M
2022-04-25 106.13 107.94 104.01 107.63 1.6M
2022-04-22 107.55 109.24 106.25 106.48 1.3M
2022-04-21 114.51 115.24 109.05 109.46 1.2M
2022-04-20 111.63 113.73 110.99 111.04 1.4M
2022-04-19 106.37 110.83 106.37 110.47 1.1M
2022-04-18 103.21 107.03 103.21 105.78 1.4M
2022-04-14 109.14 110.12 107.15 107.51 1.2M
2022-04-13 110.16 111.70 108.58 108.90 2.0M
2022-04-12 110.54 113.20 109.86 110.86 2.1M
2022-04-11 107.28 112.45 106.67 108.21 2.3M
2022-04-08 109.35 111.17 108.17 108.37 1.6M
2022-04-07 110.14 111.07 107.39 110.22 1.6M
2022-04-06 112.80 112.80 109.47 111.39 2.2M
2022-04-05 116.57 117.46 111.97 112.78 2.3M
2022-04-04 119.00 119.61 117.96 118.73 1.4M
2022-04-01 120.53 121.99 118.46 119.07 1.8M
2022-03-31 120.46 121.91 119.65 119.71 2.4M
2022-03-30 123.33 124.50 121.78 122.16 1.3M
2022-03-29 125.98 129.18 123.35 126.14 2.4M
2022-03-28 118.24 119.25 117.44 118.85 1.5M
2022-03-25 118.28 119.49 116.41 118.24 1.4M
2022-03-24 119.06 119.38 117.53 118.78 1.8M
2022-03-23 118.00 119.10 117.23 117.94 4.3M
2022-03-22 116.96 118.66 116.21 118.30 2.1M
2022-03-21 117.97 118.85 114.94 116.19 2.8M
2022-03-18 115.24 119.77 114.11 118.70 2.7M
2022-03-17 113.36 117.68 112.78 115.70 1.7M
2022-03-16 110.39 117.43 110.39 116.71 3.2M
2022-03-15 105.95 110.55 105.55 108.07 2.0M
2022-03-14 105.93 109.45 104.00 104.47 2.8M
2022-03-11 107.01 107.62 104.45 106.15 2.9M
2022-03-10 101.10 106.08 100.54 105.68 3.1M
2022-03-09 107.70 108.62 103.97 104.61 2.8M
2022-03-08 99.93 105.71 94.75 100.14 6.3M
2022-03-07 105.43 106.64 97.29 97.63 5.0M
2022-03-04 114.36 114.62 104.31 105.87 5.6M
2022-03-03 121.83 122.53 116.13 116.87 2.1M
2022-03-02 119.52 122.87 118.13 121.71 3.3M
2022-03-01 128.70 129.20 117.00 118.05 5.0M
2022-02-28 132.79 133.98 127.69 129.44 2.8M
2022-02-25 135.14 136.83 132.94 136.00 1.4M
2022-02-24 127.34 134.33 125.56 134.22 2.2M
2022-02-23 139.29 139.29 132.58 133.25 1.4M
2022-02-22 140.45 142.04 135.72 137.52 1.3M
2022-02-18 143.70 144.72 140.31 141.15 1.2M
2022-02-17 143.68 145.83 142.12 143.13 1.6M
2022-02-16 140.42 147.05 140.42 146.26 1.9M
2022-02-15 139.45 143.99 139.23 143.61 2.6M
2022-02-14 134.26 137.98 134.26 136.60 2.4M
2022-02-11 135.92 137.39 132.45 134.00 2.0M
2022-02-10 136.90 141.14 134.90 135.92 2.0M
2022-02-09 136.01 139.59 135.92 139.28 1.7M
2022-02-08 131.30 134.77 129.89 134.24 2.0M
2022-02-07 132.24 134.19 130.63 130.84 1.6M
2022-02-04 129.28 134.10 128.84 132.20 2.6M
2022-02-03 134.51 139.39 131.69 131.86 2.6M
2022-02-02 140.43 141.81 138.04 139.79 1.9M
2022-02-01 138.31 141.26 135.44 139.99 3.5M
2022-01-31 130.89 136.93 130.42 136.58 3.6M
2022-01-28 131.77 132.04 127.63 130.98 3.3M
2022-01-27 137.43 139.39 130.05 132.01 2.1M
2022-01-26 138.90 141.57 132.89 135.21 1.6M
2022-01-25 136.03 138.26 132.89 135.93 2.2M
2022-01-24 134.67 140.22 127.86 139.89 2.8M
2022-01-21 140.82 144.50 139.65 140.19 2.9M
2022-01-20 146.65 148.92 141.73 142.00 1.5M
2022-01-19 151.30 151.36 145.74 145.88 1.5M
2022-01-18 151.62 151.67 147.73 149.56 1.9M
2022-01-14 156.00 156.37 148.78 152.60 2.2M
2022-01-13 160.53 163.52 158.50 158.57 2.0M
2022-01-12 161.78 163.81 157.32 159.79 1.5M
2022-01-11 158.40 162.29 157.71 159.70 2.8M
2022-01-10 167.76 169.55 160.83 165.07 1.0M
2022-01-07 173.77 175.91 169.36 169.47 1.5M
2022-01-06 168.88 174.26 165.50 174.12 2.0M
2022-01-05 172.50 173.94 168.26 168.28 1.2M
2022-01-04 167.65 174.38 167.29 172.21 1.7M
2022-01-03 166.38 168.23 165.00 166.03 1.2M