Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	181.27	181.27	181.27	181.27	181.27	0
2025-02-10	181.27	181.27	181.27	181.27	181.27	1
2025-02-07	182.86	182.86	182.86	182.86	182.86	0
2025-02-06	188.32	188.32	182.86	182.86	182.86	2
2025-02-05	189.31	189.31	189.31	189.31	189.31	0
2025-02-04	189.31	189.31	189.31	189.31	189.31	0
2025-02-03	189.31	189.31	189.31	189.31	189.31	0
2025-01-31	189.31	189.31	189.31	189.31	189.31	0
2025-01-30	189.31	189.31	189.31	189.31	189.31	0
2025-01-29	189.31	189.31	189.31	189.31	189.31	0
2025-01-28	189.31	189.31	189.31	189.31	189.31	0
2025-01-27	189.31	189.31	189.31	189.31	189.31	0
2025-01-24	189.31	189.31	189.31	189.31	189.31	0
2025-01-23	189.31	189.31	189.31	189.31	189.31	0
2025-01-22	189.31	189.31	189.31	189.31	189.31	0
2025-01-21	189.31	189.31	189.31	189.31	189.31	0
2025-01-20	189.31	189.31	189.31	189.31	189.31	0
2025-01-17	189.31	189.31	189.31	189.31	189.31	0
2025-01-16	189.31	189.31	189.31	189.31	189.31	0
2025-01-15	189.31	189.31	189.31	189.31	189.31	0
2025-01-14	189.31	189.31	189.31	189.31	189.31	0
2025-01-13	189.31	189.31	189.31	189.31	189.31	0
2025-01-10	189.31	189.31	189.31	189.31	189.31	0
2025-01-09	189.31	189.31	189.31	189.31	189.31	0
2025-01-08	189.31	189.31	189.31	189.31	189.31	0
2025-01-07	189.00	189.31	188.26	189.31	189.31	3
2025-01-06	188.26	188.26	188.26	188.26	188.26	3
2025-01-03	187.14	187.14	187.14	187.14	187.14	0
2025-01-02	187.14	187.14	187.14	187.14	187.14	3
2024-12-30	187.14	187.14	187.14	187.14	187.14	0
2024-12-27	187.14	187.14	187.14	187.14	187.14	1
2024-12-26	174.96	174.96	174.96	174.96	174.96	0
2024-12-23	174.96	174.96	174.96	174.96	174.96	0
2024-12-20	174.96	174.96	174.96	174.96	174.96	0
2024-12-19	174.96	174.96	174.96	174.96	174.96	0
2024-12-18	174.96	174.96	174.96	174.96	174.96	0
2024-12-17	174.96	174.96	174.96	174.96	174.96	0
2024-12-16	174.96	174.96	174.96	174.96	174.96	0
2024-12-13	174.96	174.96	174.96	174.96	174.96	3
2024-12-12	176.58	176.58	176.58	176.58	176.58	0
2024-12-11	206.65	206.65	174.24	176.58	176.58	17
2024-12-10	204.60	204.60	204.60	204.60	204.60	0
2024-12-09	204.60	204.60	204.60	204.60	204.60	0
2024-12-06	204.60	204.60	204.60	204.60	204.60	0
2024-12-05	204.60	204.60	204.60	204.60	204.60	0
2024-12-04	204.60	204.60	204.60	204.60	204.60	0
2024-12-03	204.60	204.60	204.60	204.60	204.60	0
2024-12-02	204.60	204.60	204.60	204.60	204.60	0
2024-11-29	204.60	204.60	204.60	204.60	204.60	0
2024-11-28	204.60	204.60	204.60	204.60	204.60	0
2024-11-27	204.60	204.60	204.60	204.60	204.60	0
2024-11-26	204.60	204.60	204.60	204.60	204.60	0
2024-11-25	204.60	204.60	204.60	204.60	204.60	0
2024-11-22	204.60	204.60	204.60	204.60	204.60	0
2024-11-21	204.60	204.60	204.60	204.60	204.60	0
2024-11-19	204.60	204.60	204.60	204.60	204.60	0
2024-11-18	204.60	204.60	204.60	204.60	204.60	0
2024-11-14	204.60	204.60	204.60	204.60	204.60	0
2024-11-13	204.60	204.60	204.60	204.60	204.60	0
2024-11-12	204.60	204.60	204.60	204.60	204.60	0

← NewerPage 8 of 20 · 1,144 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.