Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	78.920	78.970	77.560	78.490	78.490	1,495,555
2024-03-01	79.625	79.670	78.430	79.050	79.050	2,117,793
2024-02-29	79.470	80.030	78.670	79.490	79.490	2,668,407
2024-02-28	77.730	79.418	77.650	78.770	78.770	1,515,813
2024-02-27	78.400	79.950	78.060	78.830	78.830	2,171,777
2024-02-26	76.930	77.700	76.095	77.520	77.520	2,782,840
2024-02-23	77.640	78.270	76.975	77.230	77.230	2,540,406
2024-02-22	78.200	78.770	77.320	77.800	77.800	1,941,812
2024-02-21	77.310	77.740	76.770	77.630	77.630	3,122,000
2024-02-20	77.980	78.170	76.270	77.760	77.760	2,757,943
2024-02-16	78.880	79.530	77.620	78.960	78.960	3,343,032
2024-02-15	79.990	81.000	79.110	79.410	79.410	3,658,122
2024-02-14	80.180	80.620	78.600	79.140	79.140	2,582,363
2024-02-13	80.620	81.490	78.260	79.090	79.090	4,272,551
2024-02-12	82.020	84.230	81.610	83.780	83.780	2,959,002
2024-02-09	81.120	82.390	80.850	82.020	82.020	2,928,686
2024-02-08	81.695	82.000	80.900	81.290	81.290	3,701,620
2024-02-07	82.500	83.380	81.155	82.020	82.020	3,690,697
2024-02-06	81.720	85.090	81.460	84.190	84.190	3,827,098
2024-02-05	82.810	83.470	82.050	82.230	82.230	2,699,656
2024-02-02	82.850	84.600	82.460	83.500	83.500	4,491,342
2024-02-01	81.770	83.820	80.395	83.500	83.500	4,805,103
2024-01-31	85.990	88.890	81.150	81.330	81.330	5,669,916
2024-01-30	87.550	87.805	86.410	86.720	86.720	4,054,262
2024-01-29	85.260	87.470	84.990	87.440	87.440	2,581,697
2024-01-26	85.320	86.470	84.955	86.040	86.040	3,458,383
2024-01-25	83.340	84.580	82.470	84.520	84.520	2,791,553
2024-01-24	82.100	83.900	81.810	83.080	83.080	4,392,965
2024-01-23	81.610	82.875	81.050	81.640	81.640	4,069,204
2024-01-22	79.470	80.690	79.175	80.000	80.000	3,281,074
2024-01-19	78.680	79.390	78.000	79.000	79.000	4,232,656
2024-01-18	79.240	79.440	77.460	79.010	79.010	3,338,338
2024-01-17	79.500	79.870	78.195	78.860	78.860	2,536,601
2024-01-16	79.570	80.800	78.440	80.790	80.790	3,305,506
2024-01-12	84.220	84.500	80.820	80.880	80.880	2,267,969
2024-01-11	82.580	83.760	81.920	83.600	83.600	2,455,079
2024-01-10	82.380	83.370	81.500	82.920	82.920	1,983,672
2024-01-09	83.350	83.530	81.920	82.260	82.260	2,429,860
2024-01-08	83.450	84.900	81.810	84.560	84.560	2,306,284
2024-01-05	83.850	85.400	83.120	83.480	83.480	2,199,945
2024-01-04	81.000	84.350	79.280	83.590	83.590	4,117,933
2024-01-03	87.460	87.760	84.040	84.490	84.490	2,746,675
2024-01-02	89.110	91.660	88.710	90.170	90.170	1,481,143
2023-12-29	90.700	91.319	89.510	89.720	89.720	1,520,008
2023-12-28	89.410	90.820	89.040	90.470	90.470	1,377,391
2023-12-27	89.650	90.100	89.170	89.630	89.630	1,009,368
2023-12-26	89.420	89.880	88.655	89.440	89.440	2,044,044
2023-12-22	88.890	89.770	88.450	89.020	89.020	1,079,482
2023-12-21	88.030	89.330	87.910	89.070	89.070	1,674,633
2023-12-20	88.650	89.530	86.530	86.640	86.640	1,746,849
2023-12-19	87.800	89.108	87.605	88.840	88.840	1,964,280
2023-12-18	88.150	88.450	85.660	87.300	87.300	2,110,041
2023-12-15	87.740	88.230	86.520	87.200	87.200	5,073,933
2023-12-14	83.240	88.850	82.500	88.850	88.850	5,038,662
2023-12-13	79.930	81.610	78.765	81.580	81.580	3,632,264
2023-12-12	80.090	81.000	78.400	80.440	80.440	2,650,820
2023-12-11	79.350	81.115	79.040	80.610	80.610	3,792,267
2023-12-08	80.780	81.635	79.760	79.830	79.830	2,421,724
2023-12-07	80.740	81.310	78.990	80.850	80.850	2,350,307
2023-12-06	82.290	82.940	80.490	80.880	80.880	3,027,629

← NewerPage 12 of 63 · 3,751 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.