Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.550	57.800	55.650	56.100	56.100	4,077,300
2026-07-22	57.810	58.730	57.810	58.220	58.220	1,348,000
2026-07-21	57.970	59.200	57.400	57.910	57.910	1,513,100
2026-07-20	57.620	58.070	56.510	57.310	57.310	2,337,500
2026-07-17	58.330	59.280	57.310	57.470	57.470	1,969,500
2026-07-16	58.440	59.610	58.440	59.260	59.260	2,373,100
2026-07-15	58.930	59.240	58.110	58.960	58.960	1,848,600
2026-07-14	59.650	60.000	57.710	58.060	58.060	1,984,300
2026-07-13	61.100	61.740	58.730	59.230	59.230	2,313,900
2026-07-10	60.240	61.370	60.050	60.570	60.570	1,816,600
2026-07-09	58.860	60.530	58.190	59.860	59.860	2,219,100
2026-07-08	57.750	58.810	56.510	58.570	58.570	3,138,500
2026-07-07	59.070	59.580	58.150	58.850	58.850	3,490,300
2026-07-06	59.350	60.250	58.800	59.730	59.730	2,332,500
2026-07-02	61.160	62.130	57.880	58.890	58.890	2,245,900
2026-07-01	60.540	62.970	60.190	60.280	60.280	3,158,700
2026-06-30	59.060	61.600	59.060	61.380	61.380	2,822,800
2026-06-29	60.490	60.530	58.340	59.230	59.230	2,624,200
2026-06-26	60.590	61.610	59.410	60.320	60.320	4,246,800
2026-06-25	61.290	62.170	60.680	61.970	61.970	2,494,300
2026-06-24	61.700	62.380	60.300	60.420	60.420	2,709,500
2026-06-23	62.270	62.850	61.390	61.420	61.420	2,614,700
2026-06-22	63.850	65.750	63.420	63.570	63.570	2,913,800
2026-06-18	63.770	64.860	62.930	63.680	63.680	5,457,100
2026-06-17	65.170	65.670	62.560	62.870	62.870	3,227,200
2026-06-16	66.660	67.070	65.430	65.680	65.680	2,588,300
2026-06-15	69.280	70.360	66.510	66.620	66.620	2,707,800
2026-06-12	68.860	69.600	67.740	68.050	68.050	1,965,800
2026-06-11	65.550	68.300	64.640	67.960	67.960	2,691,400
2026-06-10	67.400	68.520	65.130	65.200	65.200	2,676,600
2026-06-09	70.000	70.930	66.240	68.480	68.480	4,118,600
2026-06-08	69.010	70.730	68.530	69.290	69.290	2,731,500
2026-06-05	72.010	73.010	68.350	68.600	68.600	5,326,100
2026-06-04	76.310	76.500	72.170	72.920	72.920	6,390,400
2026-06-03	73.100	78.490	72.760	76.820	76.820	6,969,400
2026-06-02	69.000	74.300	68.840	73.850	73.850	6,761,500
2026-06-01	67.310	68.840	66.780	68.600	68.600	5,021,900
2026-05-29	63.730	68.180	63.210	67.940	67.940	8,571,900
2026-05-28	62.370	63.950	62.270	63.670	63.670	3,850,600
2026-05-27	59.590	62.170	59.590	61.900	61.900	3,622,700
2026-05-26	57.940	58.980	57.710	58.760	58.760	2,752,500
2026-05-22	56.320	57.730	55.870	57.360	57.360	2,833,500
2026-05-21	53.700	56.100	53.580	55.850	55.850	2,448,500
2026-05-20	53.080	54.650	52.270	54.570	54.570	2,597,900
2026-05-19	52.280	53.780	51.680	52.570	52.570	4,442,600
2026-05-18	54.210	55.020	52.940	53.010	53.010	2,894,500
2026-05-15	56.740	56.990	54.300	54.340	54.340	4,684,200
2026-05-14	55.050	57.780	54.830	57.560	57.560	4,034,900
2026-05-13	55.430	56.480	53.990	54.210	54.210	4,280,100
2026-05-12	55.710	56.440	54.830	54.950	54.950	2,750,100
2026-05-11	57.140	57.600	55.390	55.410	55.410	3,798,200
2026-05-08	57.930	58.270	57.010	57.940	57.940	5,007,500
2026-05-07	57.160	58.050	56.760	57.110	57.110	4,418,400
2026-05-06	55.460	57.710	55.460	56.800	56.800	4,980,100
2026-05-05	58.110	59.280	52.380	54.830	54.830	10,166,300
2026-05-04	60.130	60.840	59.240	59.530	59.530	3,085,300
2026-05-01	60.290	61.030	59.660	60.490	60.490	2,473,700
2026-04-30	58.610	60.490	58.520	60.260	60.260	2,289,600
2026-04-29	58.830	59.140	58.260	58.330	58.330	2,347,400
2026-04-28	59.950	60.190	58.730	59.120	59.120	2,664,500

← NewerPage 2 of 63 · 3,749 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.