Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	92.710	94.280	91.950	93.700	93.700	1,849,307
2022-12-19	93.730	94.140	92.400	93.110	93.110	3,021,228
2022-12-16	94.900	95.530	92.890	93.480	93.480	3,960,619
2022-12-15	95.390	96.650	94.250	95.970	95.970	2,223,053
2022-12-14	96.880	98.050	95.670	96.600	96.600	1,721,198
2022-12-13	100.49	100.49	96.238	97.580	97.580	2,527,119
2022-12-12	93.030	96.435	92.830	96.110	96.110	2,465,934
2022-12-09	92.380	93.340	91.515	93.280	93.280	2,554,632
2022-12-08	98.000	98.000	92.740	93.460	93.460	3,447,510
2022-12-07	98.550	100.22	97.510	97.790	97.790	1,847,102
2022-12-06	102.14	102.46	98.440	99.710	99.710	1,378,570
2022-12-05	103.27	103.27	100.07	101.63	101.63	1,570,975
2022-12-02	102.62	104.02	101.08	103.73	103.73	1,393,321
2022-12-01	106.95	107.67	104.50	105.19	105.19	1,707,554
2022-11-30	103.01	106.69	102.11	106.67	106.67	2,968,125
2022-11-29	102.91	102.95	101.18	101.88	101.88	1,250,477
2022-11-28	102.33	104.47	101.03	102.02	102.02	1,748,188
2022-11-25	106.79	107.01	105.13	105.86	105.86	614,340
2022-11-23	106.74	108.05	106.10	106.91	106.91	759,025
2022-11-22	106.81	107.36	105.95	107.07	107.07	1,146,171
2022-11-21	106.35	107.47	105.20	105.84	105.84	1,110,200
2022-11-18	109.33	109.47	106.30	108.03	108.03	1,254,297
2022-11-17	106.23	106.95	104.77	106.72	106.72	1,421,705
2022-11-16	109.61	110.05	107.94	108.89	108.89	1,877,692
2022-11-15	111.07	114.07	110.63	111.15	111.15	1,894,409
2022-11-14	110.80	111.52	109.00	109.63	109.63	1,957,750
2022-11-11	109.61	113.27	108.84	111.71	111.71	2,063,673
2022-11-10	103.48	109.49	103.17	109.32	109.32	3,462,133
2022-11-09	99.970	101.13	97.380	97.470	97.470	1,939,495
2022-11-08	98.960	101.95	98.230	101.13	101.13	2,631,454
2022-11-07	98.600	99.280	96.550	99.170	99.170	2,875,938
2022-11-04	94.640	99.250	94.070	97.630	97.630	3,070,988
2022-11-03	92.330	94.220	87.400	91.620	91.620	3,180,610
2022-11-02	90.590	92.410	87.830	88.000	88.000	2,721,548
2022-11-01	93.130	93.610	91.140	91.590	91.590	1,701,600
2022-10-31	90.200	91.360	89.164	91.070	91.070	1,625,021
2022-10-28	88.080	90.700	87.280	90.540	90.540	1,700,606
2022-10-27	90.700	91.100	88.240	88.510	88.510	1,958,858
2022-10-26	90.280	91.230	89.180	89.400	89.400	1,860,884
2022-10-25	88.800	90.560	88.800	90.300	90.300	2,362,085
2022-10-24	87.520	89.610	86.320	88.580	88.580	1,514,486
2022-10-21	85.310	87.410	84.140	87.040	87.040	2,488,150
2022-10-20	85.820	88.318	84.200	84.660	84.660	1,466,823
2022-10-19	86.930	88.260	85.175	85.950	85.950	1,446,825
2022-10-18	88.880	89.150	86.760	88.160	88.160	2,419,003
2022-10-17	84.310	85.680	83.450	85.340	85.340	1,277,522
2022-10-14	84.850	86.060	80.750	81.390	81.390	1,610,606
2022-10-13	79.050	84.280	78.280	83.440	83.440	1,965,391
2022-10-12	82.310	82.520	80.675	81.810	81.810	2,048,513
2022-10-11	83.020	84.420	81.290	81.920	81.920	1,884,163
2022-10-10	84.740	85.050	81.680	83.400	83.400	1,807,709
2022-10-07	86.230	86.630	83.260	85.190	85.190	2,418,966
2022-10-06	86.690	88.695	86.380	88.370	88.370	1,710,263
2022-10-05	86.200	87.535	85.020	87.100	87.100	1,357,083
2022-10-04	85.810	88.240	85.690	88.130	88.130	2,097,126
2022-10-03	79.570	84.850	77.960	83.040	83.040	2,238,636
2022-09-30	80.000	81.625	78.080	78.210	78.210	2,100,695
2022-09-29	82.460	83.086	79.040	80.450	80.450	2,048,353
2022-09-28	83.420	86.580	83.110	85.940	85.940	1,792,467
2022-09-27	85.290	85.290	81.510	83.000	83.000	1,959,855

← NewerPage 17 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.