Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	82.190	82.560	80.440	80.850	80.850	3,549,210
2023-12-04	83.610	84.620	82.700	82.830	82.830	1,841,226
2023-12-01	82.500	84.030	81.930	84.010	84.010	2,653,770
2023-11-30	82.370	83.350	81.830	82.840	82.840	2,790,298
2023-11-29	83.480	84.150	82.030	82.270	82.270	1,638,020
2023-11-28	82.080	82.970	81.307	81.950	81.950	1,644,592
2023-11-27	82.720	83.390	81.780	81.810	81.810	1,912,668
2023-11-24	82.010	83.490	82.010	83.110	83.110	1,170,676
2023-11-22	81.680	82.870	81.160	81.630	81.630	2,181,565
2023-11-21	80.270	81.160	79.908	80.830	80.830	2,301,162
2023-11-20	81.180	81.895	80.300	81.460	81.460	1,994,654
2023-11-17	79.990	81.560	79.590	81.180	81.180	3,003,683
2023-11-16	79.750	80.380	78.000	79.150	79.150	2,889,565
2023-11-15	79.180	80.860	79.170	80.290	80.290	2,949,811
2023-11-14	77.590	80.570	77.415	79.410	79.410	3,072,935
2023-11-13	75.580	76.380	74.630	75.430	75.430	2,468,551
2023-11-10	73.110	76.630	72.800	75.930	75.930	4,254,078
2023-11-09	74.140	74.990	72.740	72.810	72.810	3,059,226
2023-11-08	75.900	76.460	73.263	73.960	73.960	3,414,165
2023-11-07	74.520	75.980	73.200	75.720	75.720	2,828,911
2023-11-06	78.080	78.350	73.860	74.450	74.450	4,262,513
2023-11-03	79.950	80.350	76.210	77.500	77.500	6,142,875
2023-11-02	78.260	80.740	71.010	77.200	77.200	10,208,530
2023-11-01	87.470	87.480	84.030	86.080	86.080	2,957,997
2023-10-31	86.490	87.610	85.835	87.200	87.200	2,636,215
2023-10-30	87.190	87.220	85.240	86.390	86.390	2,988,978
2023-10-27	89.020	89.050	85.550	86.010	86.010	2,188,998
2023-10-26	90.010	91.380	89.100	89.390	89.390	2,305,897
2023-10-25	90.000	90.255	88.420	89.370	89.370	1,534,600
2023-10-24	89.930	91.330	89.650	90.790	90.790	1,216,991
2023-10-23	91.210	92.140	89.405	89.650	89.650	1,935,948
2023-10-20	90.590	92.990	89.830	92.000	92.000	2,973,147
2023-10-19	93.000	93.410	89.835	90.250	90.250	2,828,901
2023-10-18	95.220	95.220	91.770	92.010	92.010	1,867,643
2023-10-17	95.730	98.280	95.510	96.580	96.580	1,861,059
2023-10-16	95.780	97.890	95.780	96.630	96.630	1,097,022
2023-10-13	96.720	96.720	94.120	94.960	94.960	1,063,301
2023-10-12	98.950	99.310	96.280	97.000	97.000	1,646,297
2023-10-11	98.600	99.110	97.810	98.920	98.920	851,429
2023-10-10	97.230	98.905	97.060	98.120	98.120	925,780
2023-10-09	95.290	97.260	94.870	96.840	96.840	844,816
2023-10-06	92.800	98.195	92.640	96.970	96.970	1,965,682
2023-10-05	95.970	96.390	92.720	94.060	94.060	1,497,235
2023-10-04	94.330	96.890	94.120	96.460	96.460	1,790,846
2023-10-03	96.290	96.820	94.090	94.570	94.570	1,493,949
2023-10-02	98.120	98.850	96.680	97.250	97.250	1,145,697
2023-09-29	100.43	100.88	98.470	98.590	98.590	1,205,309
2023-09-28	95.650	99.600	95.465	99.140	99.140	1,602,117
2023-09-27	97.230	97.505	95.000	95.860	95.860	1,162,377
2023-09-26	98.050	99.110	96.100	96.450	96.450	1,181,991
2023-09-25	97.010	99.240	97.010	99.080	99.080	1,360,414
2023-09-22	98.430	99.260	97.630	97.930	97.930	1,812,757
2023-09-21	100.52	100.77	97.880	97.900	97.900	1,601,487
2023-09-20	103.32	104.72	101.77	101.85	101.85	1,102,377
2023-09-19	101.07	102.86	100.42	102.57	102.57	1,422,087
2023-09-18	101.56	102.51	100.90	101.39	101.39	1,606,743
2023-09-15	101.87	103.74	101.77	102.46	102.46	4,737,072
2023-09-14	101.93	102.49	99.990	102.29	102.29	2,162,561
2023-09-13	103.43	103.89	100.61	101.29	101.29	2,162,772
2023-09-12	99.040	103.17	98.930	102.67	102.67	2,325,895

← NewerPage 13 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.