Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	101.49	103.12	100.11	101.01	101.01	2,567,243
2023-06-13	101.72	102.56	100.70	101.15	101.15	2,093,394
2023-06-12	99.100	100.62	98.375	100.27	100.27	1,944,093
2023-06-09	97.600	98.390	96.510	97.990	97.990	4,740,584
2023-06-08	98.470	99.380	97.080	97.400	97.400	3,606,759
2023-06-07	95.340	96.400	94.965	96.090	96.090	3,228,002
2023-06-06	91.920	95.530	91.920	95.450	95.450	1,862,222
2023-06-05	93.670	93.930	91.995	92.270	92.270	1,950,908
2023-06-02	92.530	93.880	91.855	93.690	93.690	2,796,434
2023-06-01	88.990	90.870	88.065	90.210	90.210	2,029,642
2023-05-31	90.020	90.130	86.670	88.080	88.080	4,347,923
2023-05-30	93.290	93.500	90.670	91.230	91.230	1,677,854
2023-05-26	90.490	92.620	90.420	92.130	92.130	2,141,846
2023-05-25	90.000	91.090	88.660	89.710	89.710	2,649,552
2023-05-24	91.610	91.900	89.560	90.500	90.500	3,746,854
2023-05-23	93.740	94.790	92.370	92.480	92.480	1,654,007
2023-05-22	94.540	94.985	93.800	94.430	94.430	1,298,744
2023-05-19	95.500	95.880	94.360	94.370	94.370	1,714,023
2023-05-18	93.550	95.210	93.308	94.830	94.830	2,278,500
2023-05-17	91.720	93.910	90.850	93.860	93.860	2,392,933
2023-05-16	91.650	92.380	90.820	90.900	90.900	1,556,179
2023-05-15	93.340	93.750	92.445	92.930	92.930	1,872,801
2023-05-12	94.610	95.120	91.860	92.690	92.690	2,272,137
2023-05-11	94.190	94.610	93.310	94.290	94.290	1,727,143
2023-05-10	95.580	95.855	93.900	94.910	94.910	2,681,121
2023-05-09	92.920	94.020	92.270	93.370	93.370	2,548,199
2023-05-08	93.670	94.300	92.500	93.970	93.970	1,882,867
2023-05-05	94.570	95.340	92.685	93.420	93.420	2,561,686
2023-05-04	97.410	97.965	91.470	92.050	92.050	4,503,049
2023-05-03	100.71	102.08	99.750	99.840	99.840	1,747,367
2023-05-02	101.59	101.83	100.04	101.23	101.23	1,596,557
2023-05-01	103.02	103.87	102.01	102.19	102.19	1,472,725
2023-04-28	101.44	103.06	100.79	102.86	102.86	1,402,762
2023-04-27	102.95	103.40	98.230	101.65	101.65	3,305,258
2023-04-26	102.25	103.66	101.71	102.86	102.86	1,652,841
2023-04-25	104.58	104.78	101.92	102.32	102.32	2,135,782
2023-04-24	105.86	106.25	105.12	105.61	105.61	2,151,165
2023-04-21	105.88	105.88	104.20	105.29	105.29	2,066,601
2023-04-20	104.01	106.90	103.98	106.08	106.08	2,419,459
2023-04-19	106.04	107.44	105.43	107.41	107.41	1,608,058
2023-04-18	108.17	109.06	107.04	107.51	107.51	1,584,800
2023-04-17	107.07	108.55	106.27	107.60	107.60	1,118,190
2023-04-14	106.28	109.09	105.71	107.07	107.07	1,679,374
2023-04-13	105.16	106.39	104.00	106.04	106.04	2,168,033
2023-04-12	106.44	106.88	103.74	104.19	104.19	958,436
2023-04-11	104.56	105.96	104.23	104.97	104.97	1,396,902
2023-04-10	102.57	104.36	102.29	104.34	104.34	1,107,781
2023-04-06	103.67	103.93	101.90	103.02	103.02	1,648,427
2023-04-05	106.20	107.32	104.04	104.50	104.50	1,287,451
2023-04-04	110.36	111.04	106.80	107.22	107.22	1,696,782
2023-04-03	111.12	112.58	109.78	110.49	110.49	1,927,033
2023-03-31	110.75	112.31	110.28	112.19	112.19	2,585,027
2023-03-30	111.35	111.87	109.43	109.90	109.90	1,379,076
2023-03-29	109.68	109.90	108.12	109.56	109.56	1,934,111
2023-03-28	108.57	109.17	107.50	107.98	107.98	1,292,553
2023-03-27	108.23	109.83	107.22	108.10	108.10	2,193,363
2023-03-24	106.96	107.70	105.93	107.18	107.18	2,772,162
2023-03-23	108.38	110.55	106.46	107.70	107.70	1,781,846
2023-03-22	111.00	111.18	107.71	107.76	107.76	1,495,143
2023-03-21	111.53	112.25	110.44	110.98	110.98	1,925,832

← NewerPage 15 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.