Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	107.21	110.12	107.16	108.81	108.81	1,652,231
2023-03-17	110.67	111.15	106.55	107.20	107.20	2,985,607
2023-03-16	107.78	112.50	107.75	112.17	112.17	1,942,163
2023-03-15	108.95	110.02	106.74	108.76	108.76	2,532,772
2023-03-14	112.26	115.12	111.38	113.00	113.00	2,652,294
2023-03-13	108.10	110.65	105.95	110.25	110.25	2,421,644
2023-03-10	113.70	113.76	109.64	111.08	111.08	1,502,425
2023-03-09	116.84	117.61	113.20	113.43	113.43	1,265,706
2023-03-08	116.68	117.26	115.59	116.90	116.90	1,356,406
2023-03-07	118.60	119.62	116.40	116.58	116.58	1,180,816
2023-03-06	120.00	120.32	117.95	118.45	118.45	1,034,037
2023-03-03	117.80	119.69	117.24	119.30	119.30	1,041,622
2023-03-02	116.30	117.18	114.65	116.93	116.93	1,602,692
2023-03-01	117.35	120.65	117.06	118.10	118.10	2,095,532
2023-02-28	116.32	117.69	115.77	116.28	116.28	2,126,091
2023-02-27	116.62	117.70	115.94	116.29	116.29	1,124,663
2023-02-24	114.00	115.56	112.92	114.94	114.94	1,497,046
2023-02-23	116.97	117.73	113.84	116.44	116.44	1,441,393
2023-02-22	116.56	117.61	114.38	116.10	116.10	1,374,504
2023-02-21	117.27	119.61	116.23	116.30	116.30	1,945,131
2023-02-17	119.36	119.83	118.00	119.64	119.64	1,428,124
2023-02-16	120.73	123.31	120.51	120.73	120.73	2,014,866
2023-02-15	122.09	124.88	122.00	123.07	123.07	2,731,112
2023-02-14	113.55	122.27	113.30	121.10	121.10	4,074,631
2023-02-13	112.50	113.60	111.67	112.79	112.79	2,528,448
2023-02-10	113.90	114.23	111.63	112.80	112.80	2,390,832
2023-02-09	117.82	119.29	115.46	116.01	116.01	2,306,722
2023-02-08	114.48	116.20	114.24	115.79	115.79	1,265,637
2023-02-07	114.32	116.43	113.77	115.91	115.91	1,240,704
2023-02-06	114.19	115.53	113.80	114.95	114.95	1,128,688
2023-02-03	113.98	118.63	113.98	115.73	115.73	1,931,695
2023-02-02	114.75	122.28	114.08	118.68	118.68	3,558,075
2023-02-01	112.75	115.08	111.01	114.75	114.75	2,165,538
2023-01-31	110.63	113.37	109.47	113.09	113.09	1,777,452
2023-01-30	108.37	111.15	108.02	109.83	109.83	1,847,909
2023-01-27	108.00	112.63	107.52	110.59	110.59	1,928,489
2023-01-26	107.02	107.79	105.03	106.80	106.80	945,858
2023-01-25	104.30	105.96	103.12	105.77	105.77	1,447,891
2023-01-24	106.50	106.83	104.93	106.02	106.02	1,326,763
2023-01-23	105.41	107.60	104.61	107.35	107.35	1,955,720
2023-01-20	101.51	104.28	100.97	104.08	104.08	1,943,251
2023-01-19	101.29	102.10	98.675	101.10	101.10	1,451,763
2023-01-18	104.05	105.72	102.56	102.64	102.64	1,949,719
2023-01-17	102.23	103.58	101.41	102.55	102.55	1,638,565
2023-01-13	99.880	101.62	98.500	101.55	101.55	1,294,338
2023-01-12	99.650	102.50	99.000	101.67	101.67	1,627,754
2023-01-11	100.29	100.90	98.910	99.280	99.280	2,285,163
2023-01-10	97.980	99.690	96.990	99.640	99.640	1,275,278
2023-01-09	97.940	100.03	97.290	97.980	97.980	1,570,874
2023-01-06	96.670	99.045	95.880	98.310	98.310	1,405,304
2023-01-05	94.590	96.640	93.990	95.860	95.860	1,021,686
2023-01-04	94.490	96.090	94.010	95.880	95.880	1,804,307
2023-01-03	94.810	95.175	92.020	92.950	92.950	1,340,376
2022-12-30	92.760	93.590	91.980	93.130	93.130	951,639
2022-12-29	91.990	93.970	91.760	93.810	93.810	1,189,772
2022-12-28	91.600	91.800	90.060	90.280	90.280	1,412,247
2022-12-27	91.070	92.480	90.140	91.500	91.500	921,923
2022-12-23	90.810	91.690	89.820	91.260	91.260	1,304,220
2022-12-22	91.970	92.980	89.630	91.000	91.000	1,705,894
2022-12-21	94.780	95.230	93.855	94.140	94.140	1,561,780

← NewerPage 16 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.