Yahoo

Mail

UK markets open in 1 hour 59 minutes

NIKKEI 225
38,369.51
-863.29(-2.20%)
HANG SENG
16,279.56
-320.90(-1.93%)
CRUDE OIL
85.88
+0.47(+0.55%)
GOLD FUTURES
2,400.80
+17.80(+0.75%)
DOW
37,735.11
-248.13(-0.65%)
Bitcoin GBP
50,221.33
-2,016.46(-3.86%)

Stocks

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

The latest investor updates on stocks that are trending on Monday

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

73.01

-1.18

(-1.59%)

At close: 04:00PM EDT

73.00

-0.01

(-0.01%)

After hours:

07:53PM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	74.45	74.89	72.62	73.01	73.01	1,794,100
12 Apr 2024	75.10	75.15	73.39	74.19	74.19	1,745,700
11 Apr 2024	75.20	75.97	73.85	75.77	75.77	1,449,700
10 Apr 2024	77.00	77.39	74.28	74.95	74.95	2,082,700
09 Apr 2024	76.51	78.99	76.28	78.93	78.93	2,043,900
08 Apr 2024	75.20	77.22	75.17	76.07	76.07	3,697,700
05 Apr 2024	75.53	76.60	74.34	74.73	74.73	2,315,800
04 Apr 2024	78.42	78.96	75.23	75.27	75.27	2,080,300
03 Apr 2024	76.84	77.68	76.46	77.57	77.57	1,887,800
02 Apr 2024	77.51	77.80	76.65	77.16	77.16	1,597,000
01 Apr 2024	80.13	80.81	78.76	78.79	78.79	1,731,400
28 Mar 2024	79.06	79.83	78.47	79.65	79.65	2,654,400
27 Mar 2024	77.04	78.75	76.75	78.64	78.64	2,751,500
26 Mar 2024	79.35	79.60	76.41	76.59	76.59	2,180,400
25 Mar 2024	79.19	79.88	78.10	79.09	79.09	1,888,600
22 Mar 2024	80.16	80.18	77.90	78.72	78.72	2,428,600
21 Mar 2024	79.09	80.66	78.99	80.56	80.56	2,677,400
20 Mar 2024	78.01	79.20	77.98	79.01	79.01	1,602,400
19 Mar 2024	77.57	78.18	76.95	77.92	77.92	1,626,400
18 Mar 2024	78.52	78.59	77.00	77.81	77.81	1,753,400
15 Mar 2024	75.87	77.48	75.00	77.24	77.24	3,852,400
14 Mar 2024	79.14	79.68	75.95	76.20	76.20	2,529,900
13 Mar 2024	78.47	80.32	78.47	79.72	79.72	2,067,700
12 Mar 2024	78.81	79.76	78.02	78.71	78.71	1,610,400
11 Mar 2024	77.69	78.92	77.45	78.51	78.51	1,971,900
08 Mar 2024	79.36	80.00	78.00	78.19	78.19	1,356,600
07 Mar 2024	78.56	79.95	78.49	78.77	78.77	2,154,100
06 Mar 2024	80.13	80.23	77.59	78.13	78.13	2,634,900
05 Mar 2024	78.00	80.62	77.81	79.43	79.43	2,632,800
04 Mar 2024	78.92	78.97	77.56	78.49	78.49	1,495,600
01 Mar 2024	79.63	79.67	78.43	79.05	79.05	2,117,800
29 Feb 2024	79.47	80.03	78.67	79.49	79.49	2,668,400
28 Feb 2024	77.73	79.42	77.65	78.77	78.77	1,515,700
27 Feb 2024	78.40	79.95	78.06	78.83	78.83	2,171,700
26 Feb 2024	76.93	77.70	76.10	77.52	77.52	2,782,800
23 Feb 2024	77.64	78.27	76.97	77.23	77.23	2,540,400
22 Feb 2024	78.20	78.77	77.32	77.80	77.80	1,941,800
21 Feb 2024	77.31	77.74	76.77	77.63	77.63	3,122,000
20 Feb 2024	77.98	78.17	76.27	77.76	77.76	2,757,900
16 Feb 2024	78.88	79.53	77.62	78.96	78.96	3,343,000
15 Feb 2024	79.99	81.00	79.11	79.41	79.41	3,658,100
14 Feb 2024	80.18	80.62	78.60	79.14	79.14	2,582,300
13 Feb 2024	80.62	81.49	78.26	79.09	79.09	4,272,600
12 Feb 2024	82.02	84.23	81.61	83.78	83.78	2,959,000
09 Feb 2024	81.12	82.39	80.85	82.02	82.02	2,928,700
08 Feb 2024	81.69	82.00	80.90	81.29	81.29	3,701,600
07 Feb 2024	82.50	83.38	81.16	82.02	82.02	3,690,700
06 Feb 2024	81.72	85.09	81.46	84.19	84.19	3,825,000
05 Feb 2024	82.81	83.47	82.05	82.23	82.23	2,699,700
02 Feb 2024	82.85	84.60	82.46	83.50	83.50	4,491,300
01 Feb 2024	81.77	83.82	80.40	83.50	83.50	4,805,100
31 Jan 2024	85.99	88.89	81.15	81.33	81.33	5,669,800
30 Jan 2024	87.55	87.81	86.41	86.72	86.72	4,054,300
29 Jan 2024	85.26	87.47	84.99	87.44	87.44	2,581,700
26 Jan 2024	85.32	86.47	84.96	86.04	86.04	3,458,400
25 Jan 2024	83.34	84.58	82.47	84.52	84.52	2,791,500
24 Jan 2024	82.10	83.90	81.81	83.08	83.08	4,393,000
23 Jan 2024	81.61	82.88	81.05	81.64	81.64	4,069,200
22 Jan 2024	79.47	80.69	79.18	80.00	80.00	3,280,900
19 Jan 2024	78.68	79.39	78.00	79.00	79.00	4,232,700
18 Jan 2024	79.24	79.44	77.46	79.01	79.01	3,338,200
17 Jan 2024	79.50	79.87	78.19	78.86	78.86	2,536,600
16 Jan 2024	79.57	80.80	78.44	80.79	80.79	3,305,500
12 Jan 2024	84.22	84.50	80.82	80.88	80.88	2,267,900
11 Jan 2024	82.58	83.76	81.92	83.60	83.60	2,455,100
10 Jan 2024	82.38	83.37	81.50	82.92	82.92	1,983,700
09 Jan 2024	83.35	83.53	81.92	82.26	82.26	2,429,800
08 Jan 2024	83.45	84.90	81.81	84.56	84.56	2,306,300
05 Jan 2024	83.85	85.40	83.12	83.48	83.48	2,198,900
04 Jan 2024	81.00	84.35	79.28	83.59	83.59	4,117,900
03 Jan 2024	87.46	87.76	84.04	84.49	84.49	2,746,600
02 Jan 2024	89.11	91.66	88.71	90.17	90.17	1,481,100
29 Dec 2023	90.70	91.32	89.51	89.72	89.72	1,520,000
28 Dec 2023	89.41	90.82	89.04	90.47	90.47	1,377,400
27 Dec 2023	89.65	90.10	89.17	89.63	89.63	1,009,300
26 Dec 2023	89.42	89.88	88.66	89.44	89.44	2,044,000
22 Dec 2023	88.89	89.77	88.45	89.02	89.02	1,079,500
21 Dec 2023	88.03	89.33	87.91	89.07	89.07	1,674,600
20 Dec 2023	88.65	89.53	86.53	86.64	86.64	1,746,800
19 Dec 2023	87.80	89.11	87.61	88.84	88.84	1,964,300
18 Dec 2023	88.15	88.45	85.66	87.30	87.30	2,110,000
15 Dec 2023	87.74	88.23	86.52	87.20	87.20	5,073,900
14 Dec 2023	83.24	88.85	82.50	88.85	88.85	5,038,600
13 Dec 2023	79.93	81.61	78.77	81.58	81.58	3,632,200
12 Dec 2023	80.09	81.00	78.40	80.44	80.44	2,650,600
11 Dec 2023	79.35	81.11	79.04	80.61	80.61	3,792,300
08 Dec 2023	80.78	81.64	79.76	79.83	79.83	2,421,700
07 Dec 2023	80.74	81.31	78.99	80.85	80.85	2,350,300
06 Dec 2023	82.29	82.94	80.49	80.88	80.88	3,027,600
05 Dec 2023	82.19	82.56	80.44	80.85	80.85	3,549,200
04 Dec 2023	83.61	84.62	82.70	82.83	82.83	1,841,200
01 Dec 2023	82.50	84.03	81.93	84.01	84.01	2,653,700
30 Nov 2023	82.37	83.35	81.83	82.84	82.84	2,790,300
29 Nov 2023	83.48	84.15	82.03	82.27	82.27	1,638,000
28 Nov 2023	82.08	82.97	81.31	81.95	81.95	1,644,600
27 Nov 2023	82.72	83.39	81.78	81.81	81.81	1,912,700
24 Nov 2023	82.01	83.49	82.01	83.11	83.11	1,170,700
22 Nov 2023	81.68	82.87	81.16	81.63	81.63	2,181,600
21 Nov 2023	80.27	81.16	79.91	80.83	80.83	2,301,100
20 Nov 2023	81.18	81.90	80.30	81.46	81.46	1,994,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,369.51-863.29(-2.20%)

HANG SENG16,279.56-320.90(-1.93%)

CRUDE OIL85.88+0.47(+0.55%)

GOLD FUTURES2,400.80+17.80(+0.75%)

DOW37,735.11-248.13(-0.65%)

Bitcoin GBP50,221.33-2,016.46(-3.86%)

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

Aptiv PLC (APTV)

NIKKEI 225
38,369.51
-863.29(-2.20%)

HANG SENG
16,279.56
-320.90(-1.93%)

CRUDE OIL
85.88
+0.47(+0.55%)

GOLD FUTURES
2,400.80
+17.80(+0.75%)

DOW
37,735.11
-248.13(-0.65%)

Bitcoin GBP
50,221.33
-2,016.46(-3.86%)