Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	70.860	71.170	70.025	70.100	70.100	1,918,040
2024-08-21	70.580	70.910	70.230	70.880	70.880	1,997,088
2024-08-20	70.730	71.130	69.750	69.850	69.850	1,404,691
2024-08-19	69.530	71.220	69.330	70.990	70.990	2,694,956
2024-08-16	68.610	69.310	68.170	68.930	68.930	2,273,896
2024-08-15	68.400	69.000	68.008	68.690	68.690	5,904,046
2024-08-14	67.930	68.150	66.560	66.980	66.980	2,517,255
2024-08-13	68.000	68.515	67.254	67.970	67.970	3,429,425
2024-08-12	67.710	67.981	66.737	67.250	67.250	2,936,000
2024-08-09	68.910	69.505	67.500	67.640	67.640	3,321,227
2024-08-08	68.500	69.400	68.145	68.940	68.940	3,887,275
2024-08-07	71.170	72.150	67.880	67.910	67.910	3,836,458
2024-08-06	68.800	70.090	68.400	69.050	69.050	5,191,175
2024-08-05	67.000	69.620	66.410	69.120	69.120	6,468,352
2024-08-02	71.160	71.180	67.050	69.630	69.630	6,391,902
2024-08-01	78.980	80.950	72.240	73.130	73.130	10,013,980
2024-07-31	69.580	71.110	68.660	69.390	69.390	4,139,812
2024-07-30	68.970	69.550	67.328	67.630	67.630	2,264,651
2024-07-29	68.460	68.950	67.670	68.900	68.900	2,412,485
2024-07-26	68.250	68.850	67.460	68.740	68.740	2,032,880
2024-07-25	67.040	69.210	66.600	67.830	67.830	3,001,111
2024-07-24	68.080	69.155	66.990	67.080	67.080	3,196,750
2024-07-23	68.470	69.520	68.100	68.590	68.590	2,536,894
2024-07-22	69.650	70.200	68.500	69.930	69.930	2,601,338
2024-07-19	70.230	70.340	67.260	68.870	68.870	5,526,582
2024-07-18	72.740	75.115	71.600	71.680	71.680	3,218,404
2024-07-17	72.440	72.685	70.750	72.410	72.410	3,321,938
2024-07-16	72.660	73.430	71.750	73.410	73.410	1,959,775
2024-07-15	72.040	72.710	71.850	72.260	72.260	2,361,750
2024-07-12	71.750	72.860	71.340	72.720	72.720	3,218,331
2024-07-11	70.765	72.280	70.520	71.750	71.750	2,477,757
2024-07-10	69.420	70.205	69.070	69.600	69.600	2,869,579
2024-07-09	69.570	69.980	68.310	69.080	69.080	2,826,591
2024-07-08	70.940	71.600	69.640	69.680	69.680	2,310,987
2024-07-05	69.260	70.480	69.080	70.180	70.180	2,913,153
2024-07-03	69.730	70.890	69.280	69.790	69.790	1,381,888
2024-07-02	67.200	70.050	67.200	69.440	69.440	3,118,606
2024-07-01	70.670	71.330	68.400	68.440	68.440	3,529,103
2024-06-28	69.310	70.520	68.530	70.420	70.420	5,158,606
2024-06-27	67.395	69.400	67.395	68.980	68.980	7,067,016
2024-06-26	66.890	69.290	65.130	67.540	67.540	9,322,396
2024-06-25	75.360	75.740	72.650	73.360	73.360	4,259,665
2024-06-24	75.520	76.810	75.490	76.090	76.090	3,470,650
2024-06-21	73.500	75.330	73.250	75.210	75.210	6,794,967
2024-06-20	71.580	73.388	71.100	73.250	73.250	4,383,599
2024-06-18	71.280	72.190	69.790	70.620	70.620	2,330,717
2024-06-17	70.480	71.140	69.520	70.950	70.950	2,987,975
2024-06-14	73.645	73.800	70.110	70.300	70.300	3,007,356
2024-06-13	75.040	75.810	73.850	74.510	74.510	2,151,248
2024-06-12	76.980	77.440	74.780	75.270	75.270	3,039,133
2024-06-11	79.470	79.470	76.210	76.280	76.280	2,459,959
2024-06-10	80.740	81.420	79.350	79.660	79.660	2,481,109
2024-06-07	80.630	81.870	80.500	81.420	81.420	2,723,797
2024-06-06	80.680	82.470	80.680	81.300	81.300	2,593,322
2024-06-05	83.980	84.215	81.540	81.590	81.590	2,438,457
2024-06-04	83.730	85.040	83.565	83.790	83.790	1,777,381
2024-06-03	83.490	85.350	83.220	84.650	84.650	2,418,180
2024-05-31	81.740	83.544	81.590	83.260	83.260	4,283,154
2024-05-30	81.790	82.075	81.120	81.960	81.960	1,974,276
2024-05-29	81.510	82.250	80.950	81.520	81.520	2,281,765

← NewerPage 10 of 63 · 3,750 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-12-05	1193:1000

Dividends

Ex-date	Amount
2020-02-04	0.2200 USD
2019-11-05	0.2200 USD
2019-08-06	0.2200 USD
2019-05-07	0.2200 USD
2019-02-05	0.2200 USD

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