Historical Data for Aptiv PLC (APTV)

$ 121.00 0.00 (0.00%) Volume: 209 4:00 PM EST Dec 2, 2020
Pre-Market:  $ 120.42   -0.58 (-0.48%) Volume: 209 9:10 AM EST Dec 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/02/20 121.17 122.102 120.27 121.00 1.12m -1.21 -0.99% 121.00 135.36m 16,692
12/01/20 122.37 123.44 121.29 122.21 2.38m 3.51 2.96% 122.21 290.85m 21,392
11/30/20 121.62 121.97 118.22 118.70 2.51m -3.16 -2.59% 118.70 298.94m 23,841
11/27/20 119.00 121.89 118.79 121.86 870.1k 3.39 2.86% 121.86 105.26m 11,598
11/25/20 119.64 120.01 117.31 118.47 1.22m -3.19 -2.62% 118.47 144.49m 17,970
11/24/20 119.00 122.07 118.33 121.66 1.95m 5.06 4.34% 121.66 236.08m 20,961
11/23/20 115.41 117.342 115.00 116.60 2.02m 2.28 1.99% 116.60 235.05m 18,219
11/20/20 114.86 115.69 113.92 114.32 1.16m -1.04 -0.90% 114.32 133.17m 13,709
11/19/20 114.50 115.965 113.16 115.36 1.11m 0.31 0.27% 115.36 127.03m 17,279
11/18/20 114.88 116.99 114.71 115.05 1.7m 0.61 0.53% 115.05 196.81m 21,094
11/17/20 112.00 115.61 111.70 114.44 1.77m -0.03 -0.03% 114.44 201.92m 19,716
11/16/20 112.20 114.54 111.015 114.47 1.52m 4.56 4.15% 114.47 172.57m 17,120
11/13/20 109.90 110.525 107.64 109.91 2.38m 1.09 1.00% 109.91 261.29m 24,515
11/12/20 112.35 112.50 108.04 108.82 2.19m -2.21 -1.99% 108.82 240.49m 22,448
11/11/20 110.54 111.68 108.635 111.03 2.07m 2.19 2.01% 111.03 228.94m 21,158
11/10/20 107.17 110.00 106.70 108.84 2.53m 2.15 2.02% 108.84 274.55m 27,345
11/09/20 111.27 114.55 106.21 106.69 2.03m 2.21 2.12% 106.69 221.23m 25,701
11/06/20 105.05 105.87 103.57 104.48 992.03k -0.30 -0.29% 104.48 103.75m 13,802
11/05/20 101.47 105.79 101.14 104.78 1.42m 5.53 5.57% 104.78 148.01m 18,005
11/04/20 101.15 101.9862 99.05 99.25 2.18m -2.54 -2.50% 99.25 217.72m 22,741
11/03/20 100.04 103.1486 99.49 101.79 2.24m 3.91 3.99% 101.79 227.86m 22,602