APTV (Aptiv PLC) - Sector: Capital Goods / Industry: Auto Parts:O.E.M.



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 89.87 87.07 86.95 90.05 -2.6825% 0.4471% 3.4429% 1,054,392 $91,805,911
2019-09-19 89.60 89.47 89.05 90.24 -0.0447% 0.1005% 1.3187% 778,200 $69,625,554
2019-09-18 89.52 89.51 88.75 90.14 -0.145% -0.1339% 1.542% 794,500 $71,115,695
2019-09-17 89.08 89.64 87.93 89.90 0.0558% -0.5693% 2.1913% 1,008,100 $90,366,084
2019-09-16 89.56 89.59 88.71 90.92 -0.6542% -0.6875% 2.4307% 1,288,300 $115,418,797
2019-09-13 90.02 90.18 89.56 91.57 -1.0642% -1.2397% 2.195% 1,411,000 $127,243,980
2019-09-12 90.80 91.15 88.96 91.45 0.0549% -0.3293% 2.7228% 1,237,000 $112,752,550
2019-09-11 90.49 91.10 88.83 91.14 0.3746% -0.2975% 2.5346% 806,500 $73,472,150
2019-09-10 89.44 90.76 88.47 90.76 0.4983% -0.9633% 2.5231% 1,103,800 $100,180,888
2019-09-09 89.55 90.31 89.01 90.78 1.7577% 0.9014% 1.9498% 1,056,400 $95,403,484
2019-09-06 88.26 88.75 87.03 89.08 0.6578% 0.1021% 2.3013% 719,800 $63,882,250
2019-09-05 85.82 88.17 85.47 88.28 4.7274% 1.9361% 3.1831% 1,089,200 $96,034,764
2019-09-04 82.91 84.19 82.75 84.23 3.2246% 1.6552% 1.7571% 934,500 $78,675,555
2019-09-03 82.90 81.56 80.88 82.90 -1.9358% -0.3246% 2.4367% 1,194,900 $97,456,044
2019-08-30 84.14 83.17 82.83 84.82 -0.1561% 1.0084% 2.3461% 1,115,100 $92,742,867
2019-08-29 83.51 83.30 82.67 84.31 0.7499% 1.0039% 1.9452% 816,400 $68,006,120
2019-08-28 80.72 82.68 80.13 82.84 2.0489% -0.3703% 3.2714% 744,700 $61,571,796
2019-08-27 81.76 81.02 80.97 82.37 0.1979% 1.113% 1.6996% 773,100 $62,636,562
2019-08-26 80.79 80.86 79.99 81.36 1.2268% 1.1392% 1.6839% 645,000 $52,154,700
2019-08-23 82.51 79.88 79.45 83.01 -4.3582% -1.2093% 4.2886% 1,238,300 $98,915,404
2019-08-22 84.08 83.52 83.06 84.55 0.1079% 0.7791% 1.7623% 530,200 $44,282,304
2019-08-21 83.71 83.43 83.06 83.89 1.5087% 1.8494% 0.9894% 805,400 $67,194,522
2019-08-20 82.87 82.19 81.02 83.22 -1.6395% -0.8258% 2.6436% 908,500 $74,669,615
2019-08-19 83.47 83.56 78.56 83.97 2.0892% 1.9792% 6.4428% 931,700 $77,852,852
2019-08-16 80.09 81.85 78.56 82.12 3.359% 1.1365% 4.3351% 802,400 $65,676,439
2019-08-15 79.93 79.19 78.56 80.52 -0.415% 0.5156% 2.4342% 1,232,800 $97,625,432
2019-08-14 81.50 79.52 79.36 81.52 -4.8348% -2.4653% 2.6497% 1,267,700 $100,807,504
2019-08-13 82.18 83.56 81.47 84.83 1.2112% -0.4603% 3.9609% 1,079,400 $90,194,664
2019-08-12 82.83 82.56 82.14 83.66 -1.1731% -0.8499% 1.8169% 1,049,000 $86,605,440
2019-08-09 84.73 83.54 83.07 85.30 -2.2467% -0.8542% 2.6143% 868,300 $72,537,782
2019-08-08 83.89 85.46 83.75 85.72 2.3228% 0.443% 2.2982% 1,324,600 $113,200,315
2019-08-07 81.80 83.52 80.93 83.69 0.3846% -1.6827% 3.2979% 1,753,800 $146,477,376
2019-08-06 81.75 83.20 81.72 83.49 2.7287% 0.9384% 2.12% 1,486,000 $123,635,200
2019-08-05 81.14 80.99 80.77 81.99 -2.7147% -2.5345% 1.488% 1,691,800 $137,018,882
2019-08-02 83.09 83.25 80.54 83.57 -0.4544% -0.6457% 3.6257% 1,307,200 $108,824,400
2019-08-01 88.55 83.63 82.34 88.83 -4.5864% 1.0268% 7.3061% 2,272,900 $190,082,627
2019-07-31 85.74 87.65 84.95 88.98 7.4537% 5.1122% 4.5291% 3,559,400 $311,981,410
2019-07-30 80.93 81.57 79.99 81.72 -0.7423% -1.5211% 2.117% 1,416,000 $115,503,119
2019-07-29 82.32 82.18 81.61 82.75 -0.267% -0.0971% 1.3776% 766,700 $63,007,406
2019-07-26 82.06 82.40 81.07 82.54 0.5982% 0.1831% 1.781% 1,491,800 $122,924,320
2019-07-25 83.22 81.91 81.27 83.41 -2.1152% -0.5497% 2.5656% 1,690,400 $138,460,664
2019-07-24 81.93 83.68 81.93 83.68 1.8005% -0.3285% 2.0913% 1,090,000 $91,211,200
2019-07-23 81.71 82.20 80.15 82.92 2.6345% 2.0227% 3.3406% 1,639,300 $134,750,460
2019-07-22 80.39 80.09 79.92 81.44 0% 0.3746% 1.8664% 1,281,200 $102,611,308
2019-07-19 79.02 80.09 78.69 81.99 1.8309% 0.4704% 4.0249% 1,191,000 $95,387,190
2019-07-18 77.97 78.65 77.71 78.67 0.3701% -0.4977% 1.2203% 918,500 $72,240,025
2019-07-17 79.80 78.36 78.23 80.00 -2.0378% -0.2375% 2.2123% 1,172,900 $91,908,444
2019-07-16 79.53 79.99 78.19 80.91 -0.978% -1.5474% 3.3618% 1,392,500 $111,386,075
2019-07-15 80.23 80.78 78.72 80.90 0.7232% 0.0374% 2.6947% 1,295,000 $104,610,100
2019-07-12 78.14 80.20 78.04 80.50 3.1909% 0.5404% 3.0559% 908,100 $72,829,620
2019-07-11 77.36 77.72 76.87 77.81 0.258% -0.2064% 1.2081% 657,600 $51,108,672
2019-07-10 76.36 77.52 75.91 77.68 1.9061% 0.3812% 2.2786% 1,350,300 $104,675,256
2019-07-09 76.24 76.07 74.91 76.45 -0.9118% -0.6968% 2.0144% 1,731,900 $131,745,632
2019-07-08 78.72 76.77 76.51 79.16 -3.0559% -0.5935% 3.3477% 1,185,200 $90,987,804
2019-07-05 78.67 79.19 78.56 79.72 -0.1639% -0.8195% 1.4551% 930,900 $73,717,971
2019-07-03 80.01 79.32 79.24 80.17 -0.3267% 0.5403% 1.1563% 437,500 $34,702,500
2019-07-02 80.80 79.58 78.83 81.09 -1.4001% 0.1115% 2.7833% 1,027,100 $81,736,618
2019-07-01 82.50 80.71 79.91 82.99 -0.1485% 2.0661% 3.7113% 1,350,600 $109,006,925
2019-06-28 81.01 80.83 80.83 82.51 -0.2837% -0.0617% 2.0361% 5,891,400 $476,201,862
2019-06-27 80.05 81.06 79.85 81.07 2.7116% 1.4318% 1.5024% 1,748,300 $141,717,198
2019-06-26 78.24 78.92 77.27 79.75 1.037% 0.1664% 3.1097% 1,276,000 $100,701,920
2019-06-25 78.11 78.11 77.61 78.47 -0.2554% -0.2554% 1.096% 1,137,700 $88,865,747
2019-06-24 78.17 78.31 77.11 79.07 -0.1403% -0.3188% 2.4725% 963,600 $75,459,516
2019-06-21 78.48 78.42 77.95 78.75 -0.0637% 0.0127% 1.0108% 1,442,400 $113,113,008
2019-06-20 78.27 78.47 77.28 78.70 2.108% 1.8478% 1.798% 1,286,500 $100,951,655
2019-06-19 77.32 76.85 76.52 77.71 0.0651% 0.6771% 1.5378% 1,181,400 $90,790,590
2019-06-18 76.48 76.80 76.43 78.41 1.2658% 0.8439% 2.5252% 1,013,700 $77,852,160
2019-06-17 75.14 75.84 74.55 76.15 0.677% -0.2522% 2.1011% 1,077,400 $81,710,016
2019-06-14 75.93 75.33 74.24 75.93 -0.9988% -0.2103% 2.2257% 1,109,000 $83,540,970
2019-06-13 74.64 76.09 74.27 76.13 1.6024% -0.3338% 2.4432% 1,270,100 $96,641,909
2019-06-12 76.13 74.89 74.78 76.21 -1.6417% -0.0131% 1.8764% 1,015,200 $76,028,328
2019-06-11 77.17 76.14 75.98 77.55 0.568% 1.9284% 2.0207% 1,062,700 $80,913,978
2019-06-10 74.75 75.71 74.50 76.77 3.1471% 1.8392% 2.9569% 1,397,700 $105,819,866
2019-06-07 73.45 73.40 72.62 74.30 0.6583% 0.7248% 2.2611% 1,176,500 $86,355,100
2019-06-06 72.35 72.92 71.89 73.31 0.5654% -0.2207% 1.9303% 2,331,900 $170,042,148
2019-06-05 70.73 72.51 70.14 72.66 2.8365% 0.312% 3.4616% 2,802,100 $203,180,271
2019-06-04 68.44 70.51 68.31 70.70 5.4907% 2.3938% 3.3805% 3,175,400 $223,897,454
2019-06-03 64.20 66.84 64.09 67.14 4.3723% 0.2498% 4.5353% 2,091,000 $139,762,440
2019-05-31 65.84 64.04 63.36 65.92 -6.7424% -4.1212% 3.8835% 3,821,800 $244,748,072
2019-05-30 68.73 68.67 68.24 69.66 0.0875% 0.1749% 2.0385% 1,326,500 $91,090,755
2019-05-29 68.32 68.61 67.82 69.10 -0.7378% -1.1574% 1.8524% 1,469,900 $100,849,839
2019-05-28 68.45 69.12 68.20 69.49 1.9319% 0.9438% 1.8564% 2,121,600 $146,644,992
2019-05-24 68.40 67.81 67.17 68.61 0.1329% 1.0041% 2.0988% 2,089,800 $141,709,338
2019-05-23 68.64 67.72 66.92 68.67 -2.3504% -1.0238% 2.5461% 2,801,200 $189,697,264
2019-05-22 71.84 69.35 69.01 71.92 -4.1862% -0.7461% 4.0462% 2,612,000 $181,142,200
2019-05-21 73.25 72.38 72.31 73.66 -0.4812% 0.715% 1.8327% 1,158,400 $83,844,992
2019-05-20 72.78 72.73 72.33 73.49 -1.2492% -1.1813% 1.5764% 1,322,300 $96,170,879
2019-05-17 73.29 73.65 73.16 74.61 -0.0814% -0.5698% 1.9434% 1,616,400 $119,047,860
2019-05-16 75.31 73.71 73.50 75.32 -1.7724% 0.3598% 2.4164% 1,998,400 $147,302,064
2019-05-15 73.75 75.04 72.69 75.62 0.4148% -1.3114% 3.8746% 1,646,000 $123,515,840
2019-05-14 73.83 74.73 73.45 75.23 1.937% 0.7093% 2.3661% 1,241,100 $92,747,403
2019-05-13 75.34 73.31 72.61 75.41 -5.0757% -2.4472% 3.713% 2,186,600 $160,299,646
2019-05-10 77.30 77.23 75.75 78.00 -0.8728% -0.783% 2.8846% 1,218,900 $94,135,647
2019-05-09 77.95 77.91 76.14 78.52 -2.2704% -2.2203% 3.0311% 1,868,500 $145,574,835
2019-05-08 79.42 79.72 79.23 80.84 0.3651% -0.0126% 1.9928% 1,831,300 $145,991,236
2019-05-07 78.31 79.43 78.06 79.58 -0.3388% -1.744% 1.91% 2,438,000 $193,650,340
2019-05-06 77.90 79.70 77.32 79.94 -0.5987% -2.8436% 3.2775% 1,776,800 $141,610,960
2019-05-03 79.59 80.18 78.82 80.66 0.5014% -0.2382% 2.2751% 1,471,400 $117,976,852
2019-05-02 75.01 79.78 74.02 80.41 -4.615% -10.318% 7.9468% 2,929,500 $233,715,510
2019-05-01 85.98 83.64 83.56 86.15 0% 0% 0% 1,530,800 $128,036,112