The highest closing price for Aptiv (APTV) last month was $60.48, on Tuesday. It was up 8% for the month. The latest price is $60.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $60.32 | $61.16 | $60.04 | $60.48 | 2,289,532 |
December 30 2024 | $59.78 | $60.75 | $59.31 | $60.11 | 3,186,636 |
December 27 2024 | $59.23 | $60.81 | $59.14 | $60.34 | 1,961,624 |
December 26 2024 | $59.26 | $60.65 | $59.26 | $60.07 | 2,996,862 |
December 24 2024 | $59.47 | $59.98 | $59.00 | $59.95 | 1,379,326 |
December 23 2024 | $58.48 | $59.59 | $58.10 | $59.47 | 3,102,367 |
December 20 2024 | $57.12 | $59.49 | $56.76 | $58.86 | 15,716,020 |
December 19 2024 | $57.07 | $57.72 | $55.75 | $57.01 | 5,168,080 |
December 18 2024 | $59.06 | $59.57 | $56.60 | $56.65 | 3,996,058 |
December 17 2024 | $57.60 | $58.49 | $57.44 | $57.86 | 4,385,791 |
December 16 2024 | $57.11 | $59.01 | $56.75 | $58.00 | 5,256,876 |
December 13 2024 | $58.34 | $58.54 | $57.26 | $57.97 | 3,350,667 |
December 12 2024 | $58.69 | $59.00 | $57.99 | $58.54 | 2,875,140 |
December 11 2024 | $57.91 | $59.02 | $57.33 | $58.89 | 4,001,948 |
December 10 2024 | $57.40 | $58.74 | $56.72 | $58.42 | 3,201,998 |
December 09 2024 | $57.10 | $59.03 | $56.70 | $57.40 | 4,935,412 |
December 06 2024 | $57.82 | $58.47 | $55.82 | $56.67 | 3,610,763 |
December 05 2024 | $56.55 | $58.12 | $56.50 | $56.91 | 3,383,681 |
December 04 2024 | $56.40 | $56.95 | $56.02 | $56.41 | 2,892,500 |
December 03 2024 | $55.21 | $55.97 | $54.03 | $55.71 | 4,287,823 |
December 02 2024 | $56.02 | $56.39 | $55.05 | $56.07 | 3,074,570 |
Daily pricing data for Aptiv dates back to 11/17/2011, and may be incomplete.
