Aptiv PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	150.16	150.16	150.16	150.16	150.16	2
2026-07-22	150.16	150.16	150.16	150.16	150.16	0
2026-07-21	150.16	150.16	150.16	150.16	150.16	0
2026-07-20	150.16	150.16	150.16	150.16	150.16	0
2026-07-17	150.16	150.16	150.16	150.16	150.16	0
2026-07-16	149.56	151.20	149.56	150.16	150.16	15
2026-07-15	146.40	149.71	146.40	149.71	149.71	10
2026-07-14	147.00	147.15	147.00	147.15	147.15	53
2026-07-13	152.48	152.48	152.48	152.48	152.48	2
2026-07-10	151.66	151.66	151.66	151.66	151.66	0
2026-07-09	151.66	151.66	151.66	151.66	151.66	1
2026-07-08	152.70	152.70	152.70	152.70	152.70	0
2026-07-07	152.70	152.70	152.70	152.70	152.70	0
2026-07-06	152.70	152.70	152.70	152.70	152.70	1
2026-07-03	149.98	149.98	149.98	149.98	149.98	4
2026-07-02	151.20	151.20	151.20	151.20	151.20	55
2026-07-01	149.11	149.11	149.11	149.11	149.11	211
2026-06-30	149.11	149.11	149.11	149.11	149.11	1
2026-06-29	152.32	152.96	151.84	152.16	152.16	24
2026-06-26	158.56	158.56	158.56	158.56	158.56	0
2026-06-25	158.56	158.56	158.56	158.56	158.56	2
2026-06-24	165.12	165.12	165.12	165.12	165.12	0
2026-06-23	165.12	165.12	165.12	165.12	165.12	0
2026-06-22	160.48	165.28	160.48	165.12	165.12	4
2026-06-19	164.32	164.32	164.32	164.32	164.32	0
2026-06-18	164.96	164.96	163.68	164.32	164.32	39
2026-06-17	167.96	167.96	167.96	167.96	167.96	0
2026-06-16	167.96	167.96	167.96	167.96	167.96	2
2026-06-15	173.23	173.23	173.23	173.23	173.23	5
2026-06-12	173.40	173.57	173.06	173.23	173.23	30
2026-06-11	169.20	169.20	169.20	169.20	169.20	40
2026-06-10	169.20	169.20	169.20	169.20	169.20	2
2026-06-09	179.00	179.00	179.00	179.00	179.00	1
2026-06-08	177.27	177.27	177.27	177.27	177.27	0
2026-06-05	188.48	188.48	177.08	177.27	177.27	185
2026-06-03	196.65	197.22	196.65	197.22	197.22	10
2026-06-02	174.08	183.26	174.08	183.26	183.26	311
2026-06-01	166.22	171.53	166.22	171.53	171.53	830
2026-05-29	138.73	138.73	138.73	138.73	138.73	0
2026-05-28	138.73	138.73	138.73	138.73	138.73	0
2026-05-27	138.73	138.73	138.73	138.73	138.73	0
2026-05-26	138.73	138.73	138.73	138.73	138.73	2
2026-05-25	141.57	141.57	141.57	141.57	141.57	1
2026-05-22	134.81	134.81	134.81	134.81	134.81	0
2026-05-21	134.81	134.81	134.81	134.81	134.81	0
2026-05-20	134.81	134.81	134.81	134.81	134.81	0
2026-05-19	134.81	134.81	134.81	134.81	134.81	10
2026-05-18	135.38	135.38	135.38	135.38	135.38	0
2026-05-15	135.38	135.38	135.38	135.38	135.38	1
2026-05-14	135.38	135.38	135.38	135.38	135.38	0
2026-05-13	135.38	135.38	135.38	135.38	135.38	0
2026-05-12	135.38	135.38	135.38	135.38	135.38	1
2026-05-11	149.50	149.50	149.50	149.50	149.50	0
2026-05-08	149.50	149.50	149.50	149.50	149.50	0
2026-05-07	149.50	149.50	149.50	149.50	149.50	0
2026-05-06	149.50	149.50	149.50	149.50	149.50	0
2026-05-05	149.50	149.50	149.50	149.50	149.50	0
2026-05-04	149.50	149.50	149.50	149.50	149.50	0
2026-04-30	149.50	149.50	149.50	149.50	149.50	10
2026-04-29	149.04	149.04	149.04	149.04	149.04	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-04	0.4809 CHF
2020-02-03	0.3414 CHF
2019-11-05	0.4634 CHF
2019-11-04	0.3509 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.