Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	90.440	90.535	86.510	89.070	89.070	2,450,518
2022-06-29	94.590	94.970	91.625	92.770	92.770	1,284,951
2022-06-28	97.630	100.33	95.520	95.610	95.610	1,679,957
2022-06-27	97.900	99.090	96.140	97.500	97.500	2,209,435
2022-06-24	93.000	97.160	92.750	97.090	97.090	2,436,991
2022-06-23	90.830	92.400	89.750	92.140	92.140	2,723,786
2022-06-22	89.690	93.640	89.376	90.960	90.960	1,861,274
2022-06-21	90.040	91.330	88.460	90.690	90.690	2,218,328
2022-06-17	85.890	88.430	84.140	86.840	86.840	3,739,575
2022-06-16	92.030	92.330	85.280	86.160	86.160	2,731,468
2022-06-15	96.650	97.843	91.180	95.460	95.460	3,937,902
2022-06-14	95.630	96.620	94.050	94.920	94.920	1,721,011
2022-06-13	97.780	98.214	93.540	95.240	95.240	1,796,474
2022-06-10	104.50	105.96	101.10	101.32	101.32	1,485,560
2022-06-09	108.67	109.74	107.18	107.22	107.22	813,638
2022-06-08	109.35	111.37	107.92	109.77	109.77	1,055,055
2022-06-07	108.23	111.11	107.34	109.66	109.66	1,298,298
2022-06-06	108.52	111.03	107.44	109.89	109.89	1,745,436
2022-06-03	108.11	109.26	106.02	106.28	106.28	1,253,265
2022-06-02	108.00	110.99	107.53	110.89	110.89	1,781,126
2022-06-01	106.77	108.47	105.19	107.52	107.52	2,510,762
2022-05-31	104.35	107.30	102.36	106.24	106.24	3,235,173
2022-05-27	103.21	105.45	103.00	104.35	104.35	2,486,671
2022-05-26	95.480	102.46	95.460	101.75	101.75	3,394,492
2022-05-25	90.510	94.190	89.835	93.500	93.500	1,208,764
2022-05-24	93.110	93.540	90.360	91.070	91.070	1,691,931
2022-05-23	95.330	95.330	92.410	94.000	94.000	2,036,047
2022-05-20	97.250	97.660	90.630	93.580	93.580	1,812,087
2022-05-19	93.930	97.315	92.940	94.930	94.930	2,330,529
2022-05-18	96.910	98.390	93.950	94.150	94.150	1,911,063
2022-05-17	98.080	99.250	96.830	99.170	99.170	1,696,672
2022-05-16	96.090	96.825	92.260	95.120	95.120	2,998,726
2022-05-13	94.050	98.665	93.260	98.130	98.130	1,536,766
2022-05-12	89.530	93.610	88.150	91.490	91.490	2,683,031
2022-05-11	96.350	98.010	90.590	90.740	90.740	2,837,282
2022-05-10	97.980	98.180	92.170	95.900	95.900	2,841,613
2022-05-09	99.940	100.82	94.720	95.210	95.210	2,133,419
2022-05-06	104.47	104.70	98.960	101.84	101.84	2,474,457
2022-05-05	106.08	110.94	103.40	104.63	104.63	2,492,014
2022-05-04	107.29	110.64	105.56	110.42	110.42	2,978,313
2022-05-03	108.49	109.20	106.54	107.61	107.61	3,006,894
2022-05-02	106.12	108.84	103.99	108.69	108.69	1,486,014
2022-04-29	107.40	109.90	106.08	106.40	106.40	1,423,087
2022-04-28	106.01	108.50	103.07	107.84	107.84	1,395,535
2022-04-27	102.96	105.77	102.34	103.71	103.71	1,274,462
2022-04-26	106.08	107.27	101.77	102.51	102.51	1,621,363
2022-04-25	106.13	107.94	104.01	107.63	107.63	1,599,025
2022-04-22	107.55	109.24	106.25	106.48	106.48	1,289,922
2022-04-21	114.51	115.24	109.05	109.46	109.46	1,202,101
2022-04-20	111.63	113.73	110.99	111.04	111.04	1,419,786
2022-04-19	106.37	110.83	106.37	110.47	110.47	1,121,971
2022-04-18	103.21	107.03	103.21	105.78	105.78	1,427,823
2022-04-14	109.14	110.12	107.15	107.51	107.51	1,180,687
2022-04-13	110.16	111.70	108.58	108.90	108.90	1,981,304
2022-04-12	110.54	113.20	109.86	110.86	110.86	2,105,064
2022-04-11	107.28	112.45	106.67	108.21	108.21	2,282,258
2022-04-08	109.35	111.17	108.17	108.37	108.37	1,581,218
2022-04-07	110.14	111.07	107.39	110.22	110.22	1,572,480
2022-04-06	112.80	112.80	109.47	111.39	111.39	2,220,816
2022-04-05	116.57	117.46	111.97	112.78	112.78	2,275,792

← NewerPage 19 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.