7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,763.52

+356.63

+0.46%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Aptiv PLC (APTV)

43.93 -0.50 (-1.13%)

At close: October 30 at 4:00:03 PM EDT

44.01 +0.08 (+0.18%)

After hours: October 30 at 4:09:28 PM EDT

Trade Aptiv on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	44.55	44.88	43.51	43.93	43.93	2,241,400
Oct 29, 2026	44.13	45.00	43.89	44.43	44.43	2,449,000
Oct 28, 2026	43.81	44.09	43.27	44.08	44.08	2,555,400
Oct 27, 2026	43.96	43.98	43.36	43.65	43.65	1,960,000
Oct 26, 2026	42.73	43.71	42.70	43.61	43.61	2,254,200
Oct 23, 2026	43.34	43.34	41.88	42.69	42.69	2,993,800
Oct 22, 2026	43.95	44.84	43.55	43.81	43.81	3,860,300
Oct 21, 2026	45.39	45.48	44.07	44.34	44.34	2,036,200
Oct 20, 2026	44.26	45.37	43.98	45.06	45.06	2,466,400
Oct 19, 2026	44.76	44.76	44.18	44.48	44.48	2,136,500
Oct 16, 2026	45.51	46.08	44.67	44.86	44.86	3,141,800
Oct 15, 2026	44.05	45.38	43.94	45.19	45.19	2,777,500
Oct 14, 2026	43.71	43.84	42.76	43.83	43.83	3,151,100
Oct 13, 2026	43.55	44.41	43.52	44.26	44.26	1,606,400
Oct 12, 2026	43.74	44.12	43.25	43.55	43.55	1,834,000
Oct 9, 2026	44.37	44.66	43.55	43.80	43.80	2,085,300
Oct 8, 2026	43.70	44.31	43.36	44.21	44.21	3,493,100
Oct 7, 2026	44.35	44.38	43.47	44.22	44.22	2,337,200
Oct 6, 2026	44.10	44.94	43.61	44.72	44.72	2,579,000
Oct 5, 2026	43.55	44.68	43.39	43.89	43.89	2,621,700
Oct 2, 2026	44.19	44.28	43.13	43.54	43.54	2,714,200
Oct 1, 2026	43.00	44.24	42.56	43.97	43.97	2,582,800
Sep 30, 2026	43.66	43.79	42.92	43.02	43.02	3,719,700
Sep 29, 2026	43.88	43.99	42.92	43.37	43.37	2,685,700
Sep 28, 2026	44.50	44.78	43.46	43.64	43.64	2,771,200
Sep 25, 2026	44.00	45.07	43.54	44.79	44.79	3,141,300
Sep 24, 2026	44.97	45.25	43.27	43.58	43.58	3,789,100
Sep 23, 2026	44.23	45.38	43.88	45.17	45.17	3,124,000
Sep 22, 2026	44.09	44.98	43.71	44.61	44.61	4,084,100
Sep 21, 2026	44.05	44.35	43.31	43.57	43.57	2,779,200
Sep 18, 2026	43.46	43.84	43.00	43.59	43.59	14,169,500
Sep 17, 2026	44.23	44.23	43.32	43.62	43.62	4,333,600
Sep 16, 2026	43.86	44.19	42.99	43.34	43.34	3,101,700
Sep 15, 2026	44.16	44.36	43.55	43.75	43.75	3,698,300
Sep 14, 2026	44.73	45.32	44.17	44.79	44.79	3,979,600
Sep 11, 2026	46.27	46.55	45.26	45.54	45.54	2,410,000
Sep 10, 2026	44.19	45.71	43.83	45.69	45.69	3,853,100
Sep 9, 2026	45.61	45.96	44.47	44.51	44.51	3,797,600
Sep 8, 2026	47.71	47.80	45.57	45.73	45.73	3,552,200
Sep 4, 2026	46.55	48.24	46.06	47.95	47.95	3,868,900
Sep 3, 2026	45.50	46.59	44.90	46.53	46.53	3,519,100
Sep 2, 2026	45.01	46.00	44.85	45.03	45.03	2,556,800
Sep 1, 2026	44.68	45.70	44.54	44.85	44.85	4,036,300
Aug 31, 2026	45.64	45.82	44.52	44.76	44.76	25,126,400
Aug 28, 2026	45.90	46.09	44.88	45.75	45.75	4,648,400
Aug 27, 2026	46.30	46.66	45.29	45.44	45.44	4,797,200
Aug 26, 2026	46.44	46.72	46.07	46.27	46.27	5,102,000
Aug 25, 2026	47.21	47.48	46.08	46.63	46.63	4,361,500
Aug 24, 2026	48.08	48.25	47.06	47.34	47.34	2,555,600
Aug 21, 2026	47.55	49.28	46.99	48.28	48.28	3,375,800
Aug 20, 2026	48.07	48.43	46.90	47.03	47.03	2,965,000
Aug 19, 2026	48.67	49.56	48.51	48.92	48.92	2,455,700
Aug 18, 2026	50.00	50.51	48.56	48.60	48.60	2,904,700
Aug 17, 2026	49.33	50.12	48.92	50.04	50.04	3,995,500
Aug 14, 2026	49.19	49.73	48.56	49.56	49.56	2,419,900
Aug 13, 2026	49.25	49.45	48.10	49.17	49.17	4,509,500
Aug 12, 2026	50.40	50.40	47.86	48.48	48.48	3,757,700
Aug 11, 2026	49.63	50.51	49.50	49.62	49.62	3,623,000
Aug 10, 2026	49.06	49.89	48.60	49.81	49.81	3,550,100
Aug 7, 2026	47.55	49.56	47.14	49.55	49.55	5,964,100
Aug 6, 2026	46.63	48.23	46.16	46.30	46.30	6,225,500
Aug 5, 2026	47.49	47.66	46.42	47.01	47.01	9,112,500
Aug 4, 2026	50.45	51.00	46.42	47.72	47.72	16,956,600
Aug 3, 2026	57.00	57.78	56.22	57.23	57.23	4,690,800
Jul 31, 2026	57.62	57.79	55.42	56.47	56.47	3,830,700
Jul 30, 2026	58.25	58.72	56.46	58.09	58.09	2,384,800
Jul 29, 2026	58.95	59.74	57.83	57.97	57.97	1,922,900
Jul 28, 2026	57.48	59.60	57.48	59.40	59.40	2,181,500
Jul 27, 2026	57.37	57.73	56.37	57.45	57.45	1,491,900
Jul 24, 2026	56.26	57.23	56.25	56.55	56.55	1,977,000
Jul 23, 2026	57.55	57.80	55.65	56.10	56.10	4,077,300
Jul 22, 2026	57.81	58.73	57.81	58.22	58.22	1,348,000
Jul 21, 2026	57.97	59.20	57.40	57.91	57.91	1,513,100
Jul 20, 2026	57.62	58.07	56.51	57.31	57.31	2,337,500
Jul 17, 2026	58.33	59.28	57.31	57.47	57.47	1,969,500
Jul 16, 2026	58.44	59.61	58.44	59.26	59.26	2,373,100
Jul 15, 2026	58.93	59.24	58.11	58.96	58.96	1,848,600
Jul 14, 2026	59.65	60.00	57.71	58.06	58.06	1,984,300
Jul 13, 2026	61.10	61.74	58.73	59.23	59.23	2,313,900
Jul 10, 2026	60.24	61.37	60.05	60.57	60.57	1,816,600
Jul 9, 2026	58.86	60.53	58.19	59.86	59.86	2,219,100
Jul 8, 2026	57.75	58.81	56.51	58.57	58.57	3,138,500
Jul 7, 2026	59.07	59.58	58.15	58.85	58.85	3,490,300
Jul 6, 2026	59.35	60.25	58.80	59.73	59.73	2,332,500
Jul 2, 2026	61.16	62.13	57.88	58.89	58.89	2,245,900
Jul 1, 2026	60.54	62.97	60.19	60.28	60.28	3,158,700
Jun 30, 2026	59.06	61.60	59.06	61.38	61.38	2,822,800
Jun 29, 2026	60.49	60.53	58.34	59.23	59.23	2,624,200
Jun 26, 2026	60.59	61.61	59.41	60.32	60.32	4,246,800
Jun 25, 2026	61.29	62.17	60.68	61.97	61.97	2,494,300
Jun 24, 2026	61.70	62.38	60.30	60.42	60.42	2,709,500
Jun 23, 2026	62.27	62.85	61.39	61.42	61.42	2,614,700
Jun 22, 2026	63.85	65.75	63.42	63.57	63.57	2,913,800
Jun 18, 2026	63.77	64.86	62.93	63.68	63.68	5,457,100
Jun 17, 2026	65.17	65.67	62.56	62.87	62.87	3,227,200
Jun 16, 2026	66.66	67.07	65.43	65.68	65.68	2,588,300
Jun 15, 2026	69.28	70.36	66.51	66.62	66.62	2,707,800
Jun 12, 2026	68.86	69.60	67.74	68.05	68.05	1,965,800
Jun 11, 2026	65.55	68.30	64.64	67.96	67.96	2,691,400
Jun 10, 2026	67.40	68.52	65.13	65.20	65.20	2,676,600
Jun 9, 2026	70.00	70.93	66.24	68.48	68.48	4,118,600
Jun 8, 2026	69.01	70.73	68.53	69.29	69.29	2,731,500
Jun 5, 2026	72.01	73.01	68.35	68.60	68.60	5,326,100
Jun 4, 2026	76.31	76.50	72.17	72.92	72.92	6,390,400
Jun 3, 2026	73.10	78.49	72.76	76.82	76.82	6,969,400
Jun 2, 2026	69.00	74.30	68.84	73.85	73.85	6,761,500
Jun 1, 2026	67.31	68.84	66.78	68.60	68.60	5,021,900
May 29, 2026	63.73	68.18	63.21	67.94	67.94	8,571,900
May 28, 2026	62.37	63.95	62.27	63.67	63.67	3,850,600
May 27, 2026	59.59	62.17	59.59	61.90	61.90	3,622,700
May 26, 2026	57.94	58.98	57.71	58.76	58.76	2,752,500
May 22, 2026	56.32	57.73	55.87	57.36	57.36	2,833,500
May 21, 2026	53.70	56.10	53.58	55.85	55.85	2,448,500
May 20, 2026	53.08	54.65	52.27	54.57	54.57	2,597,900
May 19, 2026	52.28	53.78	51.68	52.57	52.57	4,442,600
May 18, 2026	54.21	55.02	52.94	53.01	53.01	2,894,500
May 15, 2026	56.74	56.99	54.30	54.34	54.34	4,684,200
May 14, 2026	55.05	57.78	54.83	57.56	57.56	4,034,900
May 13, 2026	55.43	56.48	53.99	54.21	54.21	4,280,100
May 12, 2026	55.71	56.44	54.83	54.95	54.95	2,750,100
May 11, 2026	57.14	57.60	55.39	55.41	55.41	3,798,200
May 8, 2026	57.93	58.27	57.01	57.94	57.94	5,007,500
May 7, 2026	57.16	58.05	56.76	57.11	57.11	4,418,400
May 6, 2026	55.46	57.71	55.46	56.80	56.80	4,980,100
May 5, 2026	58.11	59.28	52.38	54.83	54.83	10,166,300
May 4, 2026	60.13	60.84	59.24	59.53	59.53	3,085,300
May 1, 2026	60.29	61.03	59.66	60.49	60.49	2,473,700
Apr 30, 2026	58.61	60.49	58.52	60.26	60.26	2,289,600
Apr 29, 2026	58.83	59.14	58.26	58.33	58.33	2,347,400
Apr 28, 2026	59.95	60.19	58.73	59.12	59.12	2,664,500
Apr 27, 2026	60.03	60.89	59.74	60.07	60.07	2,199,900
Apr 24, 2026	60.44	61.10	59.65	60.10	60.10	1,762,500
Apr 23, 2026	60.48	61.06	59.43	60.41	60.41	1,942,800
Apr 22, 2026	61.18	61.67	60.03	60.86	60.86	2,658,500
Apr 21, 2026	61.02	62.43	60.68	60.80	60.80	2,190,200
Apr 20, 2026	59.24	60.89	59.23	60.83	60.83	2,004,400
Apr 17, 2026	59.45	61.62	59.45	59.62	59.62	3,501,100
Apr 16, 2026	58.61	59.22	56.56	57.52	57.52	4,063,000
Apr 15, 2026	58.92	59.47	57.54	58.46	58.46	2,383,100
Apr 14, 2026	59.83	60.60	59.01	59.07	59.07	2,920,000
Apr 13, 2026	58.94	59.65	58.28	59.36	59.36	2,606,500
Apr 10, 2026	60.57	61.01	59.48	59.65	59.65	2,365,500
Apr 9, 2026	60.35	60.88	59.26	60.12	60.12	2,679,300
Apr 8, 2026	61.42	62.59	60.27	60.73	60.73	3,082,300
Apr 7, 2026	59.84	60.03	57.76	58.22	58.22	3,040,200
Apr 6, 2026	60.64	60.95	59.74	60.36	60.36	1,758,800
Apr 2, 2026	60.80	62.17	59.16	60.99	60.99	4,050,200
Apr 1, 2026	60.16	62.34	59.66	62.09	62.09	4,785,300
Mar 31, 2026	67.72	70.24	67.28	69.44	69.44	2,324,200
Mar 30, 2026	67.96	67.96	65.63	66.64	66.64	2,587,400
Mar 27, 2026	69.93	70.29	66.96	67.04	67.04	2,758,300
Mar 26, 2026	70.04	71.69	70.00	70.95	70.95	1,659,000
Mar 25, 2026	71.15	72.18	70.55	70.89	70.89	1,937,500
Mar 24, 2026	70.09	72.14	70.03	70.92	70.92	2,135,300
Mar 23, 2026	70.24	71.37	69.51	70.98	70.98	1,886,900
Mar 20, 2026	69.08	69.24	67.48	68.10	68.10	7,502,200
Mar 19, 2026	69.03	70.00	68.30	69.17	69.17	2,489,300
Mar 18, 2026	70.66	71.92	70.06	70.13	70.13	1,873,500
Mar 17, 2026	72.47	73.04	71.34	72.02	72.02	2,011,900
Mar 16, 2026	70.76	72.43	70.49	71.57	71.57	2,685,200
Mar 13, 2026	70.74	71.19	69.86	70.50	70.50	2,163,800
Mar 12, 2026	70.70	71.47	69.27	70.07	70.07	2,914,400
Mar 11, 2026	71.50	72.95	70.10	70.32	70.32	2,240,400
Mar 10, 2026	73.19	73.19	71.68	72.05	72.05	2,345,200
Mar 9, 2026	71.00	73.30	69.73	72.85	72.85	2,812,100
Mar 6, 2026	72.18	73.31	70.48	72.70	72.70	2,378,200
Mar 5, 2026	72.79	73.74	71.30	72.21	72.21	2,119,100
Mar 4, 2026	72.14	73.77	71.76	73.39	73.39	2,727,400
Mar 3, 2026	70.08	71.65	69.12	71.40	71.40	2,088,000
Mar 2, 2026	71.87	73.04	70.61	72.47	72.47	1,999,200
Feb 27, 2026	75.76	76.07	73.31	73.54	73.54	3,472,200
Feb 26, 2026	77.07	78.28	75.50	77.04	77.04	1,812,300
Feb 25, 2026	77.90	78.12	75.89	76.44	76.44	1,406,500
Feb 24, 2026	77.27	79.26	76.39	77.69	77.69	2,193,100
Feb 23, 2026	79.10	79.19	76.46	76.87	76.87	1,809,800
Feb 20, 2026	80.38	80.82	78.81	79.57	79.57	1,826,400
Feb 19, 2026	82.40	82.40	79.22	80.46	80.46	1,388,200
Feb 18, 2026	82.69	84.33	82.38	83.81	83.81	1,315,700
Feb 17, 2026	84.99	85.75	81.66	82.77	82.77	1,723,100
Feb 13, 2026	83.13	85.82	82.97	85.20	85.20	2,459,000
Feb 12, 2026	84.37	86.47	82.30	83.00	83.00	2,670,900
Feb 11, 2026	85.48	86.80	82.76	83.76	83.76	2,603,900
Feb 10, 2026	83.43	85.33	83.37	85.15	85.15	1,650,000
Feb 9, 2026	82.38	84.27	82.12	83.37	83.37	1,819,400
Feb 6, 2026	80.29	82.52	79.91	82.38	82.38	1,069,300
Feb 5, 2026	80.87	81.41	79.51	79.72	79.72	1,910,500
Feb 4, 2026	79.50	83.08	78.83	81.01	81.01	2,439,900
Feb 3, 2026	79.53	80.98	76.93	78.20	78.20	4,162,000
Feb 2, 2026	74.61	79.00	74.61	77.98	77.98	3,325,300
Jan 30, 2026	76.46	76.91	74.62	75.75	75.75	3,350,300
Jan 29, 2026	78.22	79.55	77.29	78.83	78.83	2,116,800
Jan 28, 2026	77.97	78.94	77.59	77.81	77.81	2,606,000
Jan 27, 2026	78.26	78.60	76.92	78.01	78.01	1,615,500
Jan 26, 2026	76.46	77.12	75.98	77.04	77.04	1,275,800
Jan 23, 2026	77.17	77.89	76.04	76.47	76.47	1,507,800
Jan 22, 2026	80.51	81.78	77.37	77.53	77.53	1,957,600
Jan 21, 2026	77.98	81.12	77.67	80.27	80.27	3,075,700
Jan 20, 2026	77.27	78.13	76.89	77.17	77.17	2,859,700
Jan 16, 2026	82.64	83.01	77.45	78.61	78.61	4,573,200
Jan 15, 2026	84.21	84.97	82.24	82.61	82.61	2,435,300
Jan 14, 2026	88.50	88.84	82.90	82.93	82.93	4,331,900
Jan 13, 2026	88.10	88.93	86.97	88.25	88.25	1,990,500
Jan 12, 2026	87.86	88.02	86.71	86.83	86.83	3,305,100
Jan 9, 2026	86.89	88.81	85.70	88.67	88.67	2,515,400
Jan 8, 2026	83.56	87.44	83.54	86.45	86.45	2,764,900
Jan 7, 2026	82.42	82.95	81.35	82.15	82.15	1,874,800
Jan 6, 2026	80.19	82.68	79.84	82.61	82.61	2,008,300
Jan 5, 2026	78.26	80.80	78.17	80.52	80.52	1,691,400
Jan 2, 2026	76.83	78.54	76.33	78.44	78.44	1,877,800
Dec 31, 2025	76.74	76.78	76.00	76.09	76.09	969,400
Dec 30, 2025	76.66	77.05	76.34	76.90	76.90	1,050,900
Dec 29, 2025	76.73	77.00	76.33	76.79	76.79	993,700
Dec 26, 2025	76.76	77.01	76.24	76.91	76.91	896,800
Dec 24, 2025	76.60	76.86	76.16	76.77	76.77	747,500
Dec 23, 2025	77.04	77.10	75.62	76.36	76.36	1,899,400
Dec 22, 2025	78.29	78.60	77.00	77.20	77.20	2,568,000
Dec 19, 2025	77.94	78.99	77.23	78.29	78.29	5,779,400
Dec 18, 2025	77.64	78.90	76.92	77.59	77.59	2,453,700
Dec 17, 2025	77.43	77.51	75.94	76.75	76.75	2,079,300
Dec 16, 2025	77.58	77.94	76.56	77.42	77.42	2,372,000
Dec 15, 2025	78.61	79.00	76.89	77.35	77.35	2,007,200
Dec 12, 2025	80.05	80.63	78.43	78.78	78.78	1,215,800
Dec 11, 2025	78.71	80.08	78.42	79.90	79.90	2,002,500
Dec 10, 2025	76.44	78.66	76.05	78.55	78.55	2,030,400
Dec 9, 2025	76.38	77.48	76.29	76.35	76.35	1,616,700
Dec 8, 2025	76.88	77.32	75.52	77.08	77.08	2,474,100
Dec 5, 2025	76.60	77.73	76.37	76.37	76.37	1,809,000
Dec 4, 2025	77.88	78.65	75.89	76.44	76.44	1,922,600
Dec 3, 2025	77.38	78.66	77.34	78.09	78.09	1,746,300
Dec 2, 2025	77.51	77.86	76.77	77.48	77.48	2,707,500
Dec 1, 2025	77.33	78.31	76.79	76.94	76.94	2,182,200
Nov 28, 2025	77.39	78.48	77.20	77.55	77.55	907,600
Nov 26, 2025	76.00	77.42	75.64	76.83	76.83	1,455,900
Nov 25, 2025	75.24	76.73	74.90	76.38	76.38	1,953,700
Nov 24, 2025	74.70	75.39	74.08	74.85	74.85	3,084,800
Nov 21, 2025	70.89	74.69	70.89	74.13	74.13	3,136,700
Nov 20, 2025	73.05	74.18	69.63	70.28	70.28	3,310,600
Nov 19, 2025	75.81	75.81	72.25	72.36	72.36	3,703,600
Nov 18, 2025	76.01	76.81	75.11	75.77	75.77	3,433,900
Nov 17, 2025	78.26	78.49	76.55	76.85	76.85	2,371,300
Nov 14, 2025	79.64	80.13	78.64	78.91	78.91	2,296,500
Nov 13, 2025	82.72	83.62	80.67	81.05	81.05	1,890,400
Nov 12, 2025	81.82	83.58	81.76	82.74	82.74	1,827,900
Nov 11, 2025	82.66	83.41	81.53	81.60	81.60	1,933,000
Nov 10, 2025	84.00	84.26	82.46	82.56	82.56	1,979,200
Nov 7, 2025	81.97	83.71	81.66	83.66	83.66	2,230,900
Nov 6, 2025	83.11	84.34	81.36	82.10	82.10	1,994,900
Nov 5, 2025	80.82	83.79	80.50	83.61	83.61	3,217,300
Nov 4, 2025	80.66	82.00	80.07	80.85	80.85	2,950,800
Nov 3, 2025	80.86	83.07	80.32	81.77	81.77	4,010,100
Oct 31, 2025	81.10	82.11	80.70	81.10	81.10	2,988,700

Mobilize your Website

View Site in Mobile | Classic

Share by: