Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	102.13	102.14	99.520	99.770	99.770	1,454,224
2023-09-08	100.95	100.95	99.060	100.48	100.48	1,645,832
2023-09-07	100.86	101.77	99.930	100.68	100.68	1,397,508
2023-09-06	103.25	104.55	102.04	102.35	102.35	1,514,325
2023-09-05	103.80	104.30	102.64	103.16	103.16	1,748,016
2023-09-01	101.94	104.59	101.73	104.49	104.49	1,621,092
2023-08-31	102.06	102.37	101.33	101.45	101.45	2,026,281
2023-08-30	100.41	102.05	100.22	101.64	101.64	1,672,340
2023-08-29	98.440	101.01	98.140	100.82	100.82	1,186,508
2023-08-28	99.180	100.00	98.640	98.870	98.870	2,033,637
2023-08-25	97.140	98.230	95.920	97.610	97.610	1,486,952
2023-08-24	97.630	98.650	96.280	96.360	96.360	1,010,152
2023-08-23	96.070	98.310	95.570	98.080	98.080	1,204,775
2023-08-22	96.870	97.230	95.900	96.130	96.130	1,169,945
2023-08-21	96.670	97.460	95.740	96.560	96.560	1,185,848
2023-08-18	95.000	96.940	94.830	95.880	95.880	1,470,492
2023-08-17	96.210	97.130	95.380	96.060	96.060	2,244,184
2023-08-16	96.430	96.775	95.180	95.620	95.620	1,636,145
2023-08-15	98.350	98.800	97.070	97.300	97.300	2,465,423
2023-08-14	97.690	99.460	97.030	99.430	99.430	1,886,521
2023-08-11	101.84	102.58	97.590	98.700	98.700	2,761,295
2023-08-10	104.78	105.78	102.06	103.18	103.18	1,682,654
2023-08-09	105.55	105.70	103.74	104.32	104.32	1,891,218
2023-08-08	104.88	106.35	104.02	106.32	106.32	1,733,274
2023-08-07	108.05	108.05	106.30	107.15	107.15	1,687,453
2023-08-04	110.72	110.88	106.67	106.80	106.80	2,490,170
2023-08-03	111.52	113.14	109.46	109.58	109.58	3,887,381
2023-08-02	108.21	109.08	106.21	106.28	106.28	2,324,540
2023-08-01	108.80	109.77	108.14	109.49	109.49	1,408,555
2023-07-31	108.93	110.06	108.74	109.49	109.49	1,321,470
2023-07-28	110.80	111.07	108.92	109.17	109.17	1,273,856
2023-07-27	112.00	112.25	109.03	109.25	109.25	2,323,819
2023-07-26	109.74	111.27	109.15	110.39	110.39	1,255,112
2023-07-25	108.99	110.23	108.52	109.90	109.90	1,142,349
2023-07-24	109.50	110.98	108.87	109.43	109.43	1,096,253
2023-07-21	110.04	110.33	108.05	109.24	109.24	1,394,416
2023-07-20	109.81	110.20	108.21	108.62	108.62	1,366,848
2023-07-19	108.93	110.60	108.31	110.38	110.38	1,924,985
2023-07-18	108.60	109.34	107.59	108.94	108.94	1,965,758
2023-07-17	110.09	110.69	108.78	109.23	109.23	1,036,958
2023-07-14	112.03	112.27	109.95	111.01	111.01	1,418,298
2023-07-13	112.90	113.09	111.15	112.37	112.37	2,498,893
2023-07-12	112.13	113.60	111.07	112.40	112.40	2,313,944
2023-07-11	109.35	111.61	109.01	110.38	110.38	2,025,769
2023-07-10	107.43	108.94	107.15	108.65	108.65	1,848,126
2023-07-07	105.14	108.32	105.14	107.55	107.55	1,699,362
2023-07-06	106.15	106.25	103.91	104.88	104.88	2,237,226
2023-07-05	103.57	104.15	102.51	103.47	103.47	1,749,676
2023-07-03	102.00	103.78	102.00	103.03	103.03	943,937
2023-06-30	101.71	102.48	100.63	102.09	102.09	1,143,805
2023-06-29	101.95	102.46	100.56	100.89	100.89	1,129,703
2023-06-28	100.48	101.78	99.910	101.17	101.17	1,380,100
2023-06-27	98.930	100.79	98.370	100.54	100.54	1,679,118
2023-06-26	97.520	99.240	97.080	97.870	97.870	1,122,008
2023-06-23	96.640	98.010	95.860	97.400	97.400	2,778,182
2023-06-22	99.200	99.650	98.210	98.600	98.600	1,520,183
2023-06-21	99.900	100.49	98.800	99.770	99.770	1,337,311
2023-06-20	101.00	101.00	98.730	100.16	100.16	2,037,518
2023-06-16	101.25	101.88	100.43	101.44	101.44	3,241,062
2023-06-15	100.15	101.77	99.730	101.28	101.28	1,409,822

← NewerPage 14 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.