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
2023-12-29 90.70 91.32 89.51 89.72 1.5M
2023-12-28 89.41 90.82 89.04 90.47 1.4M
2023-12-27 89.65 90.10 89.17 89.63 1.0M
2023-12-26 89.42 89.88 88.66 89.44 2.0M
2023-12-22 88.89 89.77 88.45 89.02 1.1M
2023-12-21 88.03 89.33 87.91 89.07 1.7M
2023-12-20 88.65 89.53 86.53 86.64 1.7M
2023-12-19 87.80 89.11 87.61 88.84 2.0M
2023-12-18 88.15 88.45 85.66 87.30 2.1M
2023-12-15 87.74 88.23 86.52 87.20 5.1M
2023-12-14 83.24 88.85 82.50 88.85 5.0M
2023-12-13 79.93 81.61 78.77 81.58 3.6M
2023-12-12 80.09 81.00 78.40 80.44 2.7M
2023-12-11 79.35 81.12 79.04 80.61 3.8M
2023-12-08 80.78 81.64 79.76 79.83 2.4M
2023-12-07 80.74 81.31 78.99 80.85 2.4M
2023-12-06 82.29 82.94 80.49 80.88 3.0M
2023-12-05 82.19 82.56 80.44 80.85 3.5M
2023-12-04 83.61 84.62 82.70 82.83 1.8M
2023-12-01 82.50 84.03 81.93 84.01 2.7M
2023-11-30 82.37 83.35 81.83 82.84 2.8M
2023-11-29 83.48 84.15 82.03 82.27 1.6M
2023-11-28 82.08 82.97 81.31 81.95 1.6M
2023-11-27 82.72 83.39 81.78 81.81 1.9M
2023-11-24 82.01 83.49 82.01 83.11 1.2M
2023-11-22 81.68 82.87 81.16 81.63 2.2M
2023-11-21 80.27 81.16 79.91 80.83 2.3M
2023-11-20 81.18 81.90 80.30 81.46 2.0M
2023-11-17 79.99 81.56 79.59 81.18 3.0M
2023-11-16 79.75 80.38 78.00 79.15 2.9M
2023-11-15 79.18 80.86 79.17 80.29 2.9M
2023-11-14 77.59 80.57 77.42 79.41 3.1M
2023-11-13 75.58 76.38 74.63 75.43 2.5M
2023-11-10 73.11 76.63 72.80 75.93 4.3M
2023-11-09 74.14 74.99 72.74 72.81 3.1M
2023-11-08 75.90 76.46 73.26 73.96 3.4M
2023-11-07 74.52 75.98 73.20 75.72 2.8M
2023-11-06 78.08 78.35 73.86 74.45 4.3M
2023-11-03 79.95 80.35 76.21 77.50 6.1M
2023-11-02 78.26 80.74 71.01 77.20 10.2M
2023-11-01 87.47 87.48 84.03 86.08 3.0M
2023-10-31 86.49 87.61 85.84 87.20 2.6M
2023-10-30 87.19 87.22 85.24 86.39 3.0M
2023-10-27 89.02 89.05 85.55 86.01 2.2M
2023-10-26 90.01 91.38 89.10 89.39 2.3M
2023-10-25 90.00 90.26 88.42 89.37 1.5M
2023-10-24 89.93 91.33 89.65 90.79 1.2M
2023-10-23 91.21 92.14 89.41 89.65 1.9M
2023-10-20 90.59 92.99 89.83 92.00 3.0M
2023-10-19 93.00 93.41 89.84 90.25 2.8M
2023-10-18 95.22 95.22 91.77 92.01 1.9M
2023-10-17 95.73 98.28 95.51 96.58 1.9M
2023-10-16 95.78 97.89 95.78 96.63 1.1M
2023-10-13 96.72 96.72 94.12 94.96 1.1M
2023-10-12 98.95 99.31 96.28 97.00 1.6M
2023-10-11 98.60 99.11 97.81 98.92 0.9M
2023-10-10 97.23 98.91 97.06 98.12 0.9M
2023-10-09 95.29 97.26 94.87 96.84 0.8M
2023-10-06 92.80 98.20 92.64 96.97 2.0M
2023-10-05 95.97 96.39 92.72 94.06 1.5M
2023-10-04 94.33 96.89 94.12 96.46 1.8M
2023-10-03 96.29 96.82 94.09 94.57 1.5M
2023-10-02 98.12 98.85 96.68 97.25 1.1M
2023-09-29 100.43 100.88 98.47 98.59 1.2M
2023-09-28 95.65 99.60 95.47 99.14 1.6M
2023-09-27 97.23 97.51 95.00 95.86 1.2M
2023-09-26 98.05 99.11 96.10 96.45 1.2M
2023-09-25 97.01 99.24 97.01 99.08 1.4M
2023-09-22 98.43 99.26 97.63 97.93 1.8M
2023-09-21 100.52 100.77 97.88 97.90 1.6M
2023-09-20 103.32 104.72 101.77 101.85 1.1M
2023-09-19 101.07 102.86 100.42 102.57 1.4M
2023-09-18 101.56 102.51 100.90 101.39 1.6M
2023-09-15 101.87 103.74 101.77 102.46 4.7M
2023-09-14 101.93 102.49 99.99 102.29 2.2M
2023-09-13 103.43 103.89 100.61 101.29 2.2M
2023-09-12 99.04 103.17 98.93 102.67 2.3M
2023-09-11 102.13 102.14 99.52 99.77 1.5M
2023-09-08 100.95 100.95 99.06 100.48 1.6M
2023-09-07 100.86 101.77 99.93 100.68 1.4M
2023-09-06 103.25 104.55 102.04 102.35 1.5M
2023-09-05 103.80 104.30 102.64 103.16 1.7M
2023-09-01 101.94 104.59 101.73 104.49 1.6M
2023-08-31 102.06 102.37 101.33 101.45 2.0M
2023-08-30 100.41 102.05 100.22 101.64 1.7M
2023-08-29 98.44 101.01 98.14 100.82 1.2M
2023-08-28 99.18 100.00 98.64 98.87 2.0M
2023-08-25 97.14 98.23 95.92 97.61 1.5M
2023-08-24 97.63 98.65 96.28 96.36 1.0M
2023-08-23 96.07 98.31 95.57 98.08 1.2M
2023-08-22 96.87 97.23 95.90 96.13 1.2M
2023-08-21 96.67 97.46 95.74 96.56 1.2M
2023-08-18 95.00 96.94 94.83 95.88 1.5M
2023-08-17 96.21 97.13 95.38 96.06 2.2M
2023-08-16 96.43 96.78 95.18 95.62 1.6M
2023-08-15 98.35 98.80 97.07 97.30 2.5M
2023-08-14 97.69 99.46 97.03 99.43 1.9M
2023-08-11 101.84 102.58 97.59 98.70 2.8M
2023-08-10 104.78 105.78 102.06 103.18 1.7M
2023-08-09 105.55 105.70 103.74 104.32 1.9M
2023-08-08 104.88 106.35 104.02 106.32 1.7M
2023-08-07 108.05 108.05 106.30 107.15 1.7M
2023-08-04 110.72 110.88 106.67 106.80 2.5M
2023-08-03 111.52 113.14 109.46 109.58 3.9M
2023-08-02 108.21 109.08 106.21 106.28 2.3M
2023-08-01 108.80 109.77 108.14 109.49 1.4M
2023-07-31 108.93 110.06 108.74 109.49 1.3M
2023-07-28 110.80 111.07 108.92 109.17 1.3M
2023-07-27 112.00 112.25 109.03 109.25 2.3M
2023-07-26 109.74 111.27 109.15 110.39 1.3M
2023-07-25 108.99 110.23 108.52 109.90 1.1M
2023-07-24 109.50 110.98 108.87 109.43 1.1M
2023-07-21 110.04 110.33 108.05 109.24 1.4M
2023-07-20 109.81 110.20 108.21 108.62 1.4M
2023-07-19 108.93 110.60 108.31 110.38 1.9M
2023-07-18 108.60 109.34 107.59 108.94 2.0M
2023-07-17 110.09 110.69 108.78 109.23 1.0M
2023-07-14 112.03 112.27 109.95 111.01 1.4M
2023-07-13 112.90 113.09 111.15 112.37 2.5M
2023-07-12 112.13 113.60 111.07 112.40 2.3M
2023-07-11 109.35 111.61 109.01 110.38 2.0M
2023-07-10 107.43 108.94 107.15 108.65 1.8M
2023-07-07 105.14 108.32 105.14 107.55 1.7M
2023-07-06 106.15 106.25 103.91 104.88 2.2M
2023-07-05 103.57 104.15 102.51 103.47 1.7M
2023-07-03 102.00 103.78 102.00 103.03 0.9M
2023-06-30 101.71 102.48 100.63 102.09 1.1M
2023-06-29 101.95 102.46 100.56 100.89 1.1M
2023-06-28 100.48 101.78 99.91 101.17 1.4M
2023-06-27 98.93 100.79 98.37 100.54 1.7M
2023-06-26 97.52 99.24 97.08 97.87 1.1M
2023-06-23 96.64 98.01 95.86 97.40 2.8M
2023-06-22 99.20 99.65 98.21 98.60 1.5M
2023-06-21 99.90 100.49 98.80 99.77 1.3M
2023-06-20 101.00 101.00 98.73 100.16 2.0M
2023-06-16 101.25 101.88 100.43 101.44 3.2M
2023-06-15 100.15 101.77 99.73 101.28 1.4M
2023-06-14 101.49 103.12 100.11 101.01 2.6M
2023-06-13 101.72 102.56 100.70 101.15 2.1M
2023-06-12 99.10 100.62 98.38 100.27 1.9M
2023-06-09 97.60 98.39 96.51 97.99 4.7M
2023-06-08 98.47 99.38 97.08 97.40 3.6M
2023-06-07 95.34 96.40 94.97 96.09 3.2M
2023-06-06 91.92 95.53 91.92 95.45 1.9M
2023-06-05 93.67 93.93 92.00 92.27 2.0M
2023-06-02 92.53 93.88 91.86 93.69 2.8M
2023-06-01 88.99 90.87 88.07 90.21 2.0M
2023-05-31 90.02 90.13 86.67 88.08 4.3M
2023-05-30 93.29 93.50 90.67 91.23 1.7M
2023-05-26 90.49 92.62 90.42 92.13 2.1M
2023-05-25 90.00 91.09 88.66 89.71 2.6M
2023-05-24 91.61 91.90 89.56 90.50 3.7M
2023-05-23 93.74 94.79 92.37 92.48 1.7M
2023-05-22 94.54 94.99 93.80 94.43 1.3M
2023-05-19 95.50 95.88 94.36 94.37 1.7M
2023-05-18 93.55 95.21 93.31 94.83 2.3M
2023-05-17 91.72 93.91 90.85 93.86 2.4M
2023-05-16 91.65 92.38 90.82 90.90 1.6M
2023-05-15 93.34 93.75 92.45 92.93 1.9M
2023-05-12 94.61 95.12 91.86 92.69 2.3M
2023-05-11 94.19 94.61 93.31 94.29 1.7M
2023-05-10 95.58 95.86 93.90 94.91 2.7M
2023-05-09 92.92 94.02 92.27 93.37 2.5M
2023-05-08 93.67 94.30 92.50 93.97 1.9M
2023-05-05 94.57 95.34 92.69 93.42 2.6M
2023-05-04 97.41 97.97 91.47 92.05 4.5M
2023-05-03 100.71 102.08 99.75 99.84 1.7M
2023-05-02 101.59 101.83 100.04 101.23 1.6M
2023-05-01 103.02 103.87 102.01 102.19 1.5M
2023-04-28 101.44 103.06 100.79 102.86 1.4M
2023-04-27 102.95 103.40 98.23 101.65 3.3M
2023-04-26 102.25 103.66 101.71 102.86 1.7M
2023-04-25 104.58 104.78 101.92 102.32 2.1M
2023-04-24 105.86 106.25 105.12 105.61 2.2M
2023-04-21 105.88 105.88 104.20 105.29 2.1M
2023-04-20 104.01 106.90 103.98 106.08 2.4M
2023-04-19 106.04 107.44 105.43 107.41 1.6M
2023-04-18 108.17 109.06 107.04 107.51 1.6M
2023-04-17 107.07 108.55 106.27 107.60 1.1M
2023-04-14 106.28 109.09 105.71 107.07 1.7M
2023-04-13 105.16 106.39 104.00 106.04 2.2M
2023-04-12 106.44 106.88 103.74 104.19 1.0M
2023-04-11 104.56 105.96 104.23 104.97 1.4M
2023-04-10 102.57 104.36 102.29 104.34 1.1M
2023-04-06 103.67 103.93 101.90 103.02 1.6M
2023-04-05 106.20 107.32 104.04 104.50 1.3M
2023-04-04 110.36 111.04 106.80 107.22 1.7M
2023-04-03 111.12 112.58 109.78 110.49 1.9M
2023-03-31 110.75 112.31 110.28 112.19 2.6M
2023-03-30 111.35 111.87 109.43 109.90 1.4M
2023-03-29 109.68 109.90 108.12 109.56 1.9M
2023-03-28 108.57 109.17 107.50 107.98 1.3M
2023-03-27 108.23 109.83 107.22 108.10 2.2M
2023-03-24 106.96 107.70 105.93 107.18 2.8M
2023-03-23 108.38 110.55 106.46 107.70 1.8M
2023-03-22 111.00 111.18 107.71 107.76 1.5M
2023-03-21 111.53 112.25 110.44 110.98 1.9M
2023-03-20 107.21 110.12 107.16 108.81 1.7M
2023-03-17 110.67 111.15 106.55 107.20 3.0M
2023-03-16 107.78 112.50 107.75 112.17 1.9M
2023-03-15 108.95 110.02 106.74 108.76 2.5M
2023-03-14 112.26 115.12 111.38 113.00 2.7M
2023-03-13 108.10 110.65 105.95 110.25 2.4M
2023-03-10 113.70 113.76 109.64 111.08 1.5M
2023-03-09 116.84 117.61 113.20 113.43 1.3M
2023-03-08 116.68 117.26 115.59 116.90 1.4M
2023-03-07 118.60 119.62 116.40 116.58 1.2M
2023-03-06 120.00 120.32 117.95 118.45 1.0M
2023-03-03 117.80 119.69 117.24 119.30 1.0M
2023-03-02 116.30 117.18 114.65 116.93 1.6M
2023-03-01 117.35 120.65 117.06 118.10 2.1M
2023-02-28 116.32 117.69 115.77 116.28 2.1M
2023-02-27 116.62 117.70 115.94 116.29 1.1M
2023-02-24 114.00 115.56 112.92 114.94 1.5M
2023-02-23 116.97 117.73 113.84 116.44 1.4M
2023-02-22 116.56 117.61 114.38 116.10 1.4M
2023-02-21 117.27 119.61 116.23 116.30 1.9M
2023-02-17 119.36 119.83 118.00 119.64 1.4M
2023-02-16 120.73 123.31 120.51 120.73 2.0M
2023-02-15 122.09 124.88 122.00 123.07 2.7M
2023-02-14 113.55 122.27 113.30 121.10 4.1M
2023-02-13 112.50 113.60 111.67 112.79 2.5M
2023-02-10 113.90 114.23 111.63 112.80 2.4M
2023-02-09 117.82 119.29 115.46 116.01 2.3M
2023-02-08 114.48 116.20 114.24 115.79 1.3M
2023-02-07 114.32 116.43 113.77 115.91 1.2M
2023-02-06 114.19 115.53 113.80 114.95 1.1M
2023-02-03 113.98 118.63 113.98 115.73 1.9M
2023-02-02 114.75 122.28 114.08 118.68 3.6M
2023-02-01 112.75 115.08 111.01 114.75 2.2M
2023-01-31 110.63 113.37 109.47 113.09 1.8M
2023-01-30 108.37 111.15 108.02 109.83 1.8M
2023-01-27 108.00 112.63 107.52 110.59 1.9M
2023-01-26 107.02 107.79 105.03 106.80 0.9M
2023-01-25 104.30 105.96 103.12 105.77 1.4M
2023-01-24 110.00 110.00 104.93 106.02 1.3M
2023-01-23 105.41 107.60 104.61 107.35 2.0M
2023-01-20 101.51 104.28 100.97 104.08 1.9M
2023-01-19 101.29 102.10 98.68 101.10 1.5M
2023-01-18 104.05 105.72 102.56 102.64 1.9M
2023-01-17 102.23 103.58 101.41 102.55 1.6M
2023-01-13 99.88 101.62 98.50 101.55 1.3M
2023-01-12 99.65 102.50 99.00 101.67 1.6M
2023-01-11 100.29 100.90 98.91 99.28 2.3M
2023-01-10 97.98 99.69 96.99 99.64 1.3M
2023-01-09 97.94 100.03 97.29 97.98 1.6M
2023-01-06 96.67 99.05 95.88 98.31 1.4M
2023-01-05 94.59 96.64 93.99 95.86 1.0M
2023-01-04 94.49 96.09 94.01 95.88 1.8M
2023-01-03 94.81 95.18 92.02 92.95 1.3M