Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.490	85.980	83.220	83.630	83.630	1,661,550
2022-09-23	84.700	85.050	81.970	83.550	83.550	2,597,681
2022-09-22	90.510	91.030	86.140	86.870	86.870	1,935,398
2022-09-21	93.400	94.860	90.840	90.850	90.850	1,553,813
2022-09-20	94.460	94.785	92.480	93.030	93.030	2,031,658
2022-09-19	91.820	96.460	91.680	96.200	96.200	1,390,061
2022-09-16	95.530	96.230	92.660	93.280	93.280	2,808,369
2022-09-15	96.500	102.17	96.400	96.750	96.750	1,923,109
2022-09-14	97.240	98.210	95.250	97.640	97.640	1,731,107
2022-09-13	95.080	98.580	94.880	97.030	97.030	2,038,434
2022-09-12	97.830	99.900	97.410	99.750	99.750	1,613,442
2022-09-09	94.270	96.910	93.930	96.740	96.740	1,390,812
2022-09-08	90.150	93.465	89.460	93.420	93.420	1,129,491
2022-09-07	88.710	92.340	88.710	92.090	92.090	2,266,885
2022-09-06	91.030	91.740	88.070	88.910	88.910	1,692,650
2022-09-02	95.340	95.640	90.825	91.310	91.310	1,420,803
2022-09-01	91.870	93.670	89.700	93.560	93.560	1,411,220
2022-08-31	94.930	95.570	93.240	93.430	93.430	2,241,804
2022-08-30	95.750	96.840	93.060	94.320	94.320	1,185,367
2022-08-29	93.330	95.310	93.090	94.630	94.630	1,236,692
2022-08-26	99.790	100.36	94.540	94.550	94.550	1,253,119
2022-08-25	98.370	100.15	98.050	99.860	99.860	1,464,069
2022-08-24	96.550	98.650	96.300	97.500	97.500	1,020,904
2022-08-23	96.590	98.510	95.960	96.030	96.030	1,563,472
2022-08-22	100.29	100.49	95.840	96.120	96.120	2,654,455
2022-08-19	105.00	105.64	102.98	103.77	103.77	1,386,124
2022-08-18	106.01	107.50	105.32	106.75	106.75	1,148,999
2022-08-17	105.52	107.00	104.49	106.10	106.10	1,735,319
2022-08-16	107.97	109.15	107.47	108.07	108.07	1,419,488
2022-08-15	109.53	110.58	108.65	108.79	108.79	1,704,008
2022-08-12	110.08	111.77	108.78	111.43	111.43	1,827,016
2022-08-11	107.20	109.24	106.03	108.63	108.63	2,265,288
2022-08-10	103.89	106.39	103.47	105.33	105.33	1,891,904
2022-08-09	102.23	102.23	98.868	99.430	99.430	2,186,386
2022-08-08	100.31	103.79	99.670	102.48	102.48	2,109,434
2022-08-05	97.210	100.38	96.470	98.410	98.410	3,269,530
2022-08-04	101.00	102.45	98.170	99.070	99.070	5,611,776
2022-08-03	109.19	110.35	108.24	109.74	109.74	2,288,673
2022-08-02	105.21	109.79	105.05	108.44	108.44	2,964,110
2022-08-01	103.64	107.54	103.04	106.38	106.38	2,152,642
2022-07-29	103.89	105.00	103.18	104.89	104.89	1,553,188
2022-07-28	101.59	103.61	99.670	103.56	103.56	1,651,292
2022-07-27	97.250	100.70	96.885	100.29	100.29	1,938,857
2022-07-26	96.450	97.420	95.440	96.240	96.240	1,854,748
2022-07-25	98.360	98.610	95.650	97.870	97.870	1,204,919
2022-07-22	101.19	101.25	96.840	97.630	97.630	1,113,006
2022-07-21	97.670	100.46	97.330	100.41	100.41	2,213,326
2022-07-20	96.550	98.965	96.000	98.390	98.390	1,756,350
2022-07-19	93.080	97.190	93.080	97.110	97.110	1,635,478
2022-07-18	93.170	94.180	90.380	90.820	90.820	1,082,243
2022-07-15	90.100	91.920	88.470	91.470	91.470	1,827,108
2022-07-14	87.800	88.750	85.055	87.580	87.580	1,737,651
2022-07-13	87.610	90.410	86.040	89.650	89.650	1,571,264
2022-07-12	87.790	91.460	87.350	89.910	89.910	2,568,179
2022-07-11	91.080	91.940	87.260	87.510	87.510	1,757,777
2022-07-08	92.740	93.620	90.750	92.460	92.460	1,218,737
2022-07-07	89.840	92.970	89.120	92.700	92.700	1,668,225
2022-07-06	90.240	91.660	86.990	87.540	87.540	1,621,657
2022-07-05	87.900	90.675	85.920	90.630	90.630	1,832,389
2022-07-01	89.080	92.500	88.650	91.450	91.450	1,878,265

← NewerPage 18 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.