Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	82.630	84.190	82.300	83.130	83.130	1,963,931
2024-05-24	80.720	82.580	80.720	82.550	82.550	1,689,349
2024-05-23	82.080	83.000	80.040	80.280	80.280	3,216,304
2024-05-22	81.550	82.750	81.270	81.710	81.710	1,660,687
2024-05-21	81.420	82.500	81.120	82.310	82.310	1,856,301
2024-05-20	81.850	83.370	81.750	81.940	81.940	2,235,424
2024-05-17	82.450	82.630	81.300	82.110	82.110	1,821,978
2024-05-16	81.790	82.920	81.640	82.290	82.290	1,658,047
2024-05-15	83.680	83.882	81.210	81.730	81.730	1,893,676
2024-05-14	84.030	84.400	82.560	82.840	82.840	1,312,073
2024-05-13	83.210	84.205	82.580	82.740	82.740	1,626,592
2024-05-10	83.700	84.740	82.350	82.780	82.780	2,046,533
2024-05-09	83.590	84.540	83.315	83.690	83.690	1,591,765
2024-05-08	81.620	83.440	81.600	83.200	83.200	1,639,646
2024-05-07	84.570	85.560	82.840	83.000	83.000	2,505,290
2024-05-06	81.990	85.500	81.120	84.400	84.400	4,546,533
2024-05-03	79.450	81.240	78.845	80.820	80.820	4,769,688
2024-05-02	75.420	78.740	73.950	77.790	77.790	7,872,692
2024-05-01	70.810	71.510	69.590	69.750	69.750	4,209,300
2024-04-30	70.810	71.480	70.411	71.000	71.000	2,752,020
2024-04-29	71.900	72.726	71.770	72.410	72.410	2,841,567
2024-04-26	70.020	71.790	69.850	71.210	71.210	2,108,159
2024-04-25	70.520	70.895	68.930	70.130	70.130	1,618,805
2024-04-24	70.450	72.330	70.190	71.400	71.400	1,860,760
2024-04-23	70.120	70.970	69.690	70.250	70.250	1,902,735
2024-04-22	70.270	70.450	69.225	70.100	70.100	1,883,810
2024-04-19	68.920	69.990	68.920	69.630	69.630	1,867,618
2024-04-18	70.060	70.130	68.840	69.320	69.320	1,727,909
2024-04-17	71.150	71.885	69.300	69.350	69.350	3,727,609
2024-04-16	72.100	72.780	71.600	71.940	71.940	1,789,752
2024-04-15	74.450	74.890	72.620	73.010	73.010	1,794,203
2024-04-12	75.100	75.150	73.390	74.190	74.190	1,745,687
2024-04-11	75.200	75.970	73.850	75.770	75.770	1,449,736
2024-04-10	77.000	77.385	74.280	74.950	74.950	2,082,718
2024-04-09	76.510	78.990	76.280	78.930	78.930	2,043,870
2024-04-08	75.200	77.215	75.170	76.070	76.070	3,697,708
2024-04-05	75.530	76.595	74.341	74.730	74.730	2,315,773
2024-04-04	78.420	78.955	75.230	75.270	75.270	2,080,289
2024-04-03	76.840	77.680	76.460	77.570	77.570	1,887,770
2024-04-02	77.510	77.800	76.650	77.160	77.160	1,596,966
2024-04-01	80.130	80.810	78.755	78.790	78.790	1,731,418
2024-03-28	79.060	79.835	78.470	79.650	79.650	2,654,595
2024-03-27	77.040	78.750	76.750	78.640	78.640	2,751,499
2024-03-26	79.350	79.600	76.410	76.590	76.590	2,180,382
2024-03-25	79.190	79.880	78.095	79.090	79.090	1,888,587
2024-03-22	80.160	80.180	77.900	78.720	78.720	2,428,661
2024-03-21	79.090	80.660	78.990	80.560	80.560	2,677,401
2024-03-20	78.010	79.200	77.980	79.010	79.010	1,602,363
2024-03-19	77.570	78.180	76.950	77.920	77.920	1,626,352
2024-03-18	78.520	78.590	77.000	77.810	77.810	1,753,423
2024-03-15	75.870	77.480	75.000	77.240	77.240	3,852,437
2024-03-14	79.140	79.675	75.948	76.200	76.200	2,529,880
2024-03-13	78.470	80.320	78.470	79.720	79.720	2,067,847
2024-03-12	78.810	79.760	78.020	78.710	78.710	1,610,457
2024-03-11	77.690	78.920	77.450	78.510	78.510	1,971,918
2024-03-08	79.360	80.000	78.000	78.190	78.190	1,356,659
2024-03-07	78.560	79.950	78.490	78.770	78.770	2,154,119
2024-03-06	80.130	80.230	77.586	78.130	78.130	2,634,884
2024-03-05	78.000	80.620	77.810	79.430	79.430	2,632,794
2024-03-04	78.920	78.970	77.560	78.490	78.490	1,495,555

← NewerPage 11 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.