Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	119.00	119.61	117.96	118.73	118.73	1,371,188
2022-04-01	120.53	121.99	118.46	119.07	119.07	1,819,690
2022-03-31	120.46	121.91	119.65	119.71	119.71	2,424,303
2022-03-30	123.33	124.50	121.78	122.16	122.16	1,299,910
2022-03-29	125.98	129.18	123.35	126.14	126.14	2,424,230
2022-03-28	118.24	119.25	117.44	118.85	118.85	1,530,931
2022-03-25	118.28	119.49	116.41	118.24	118.24	1,415,181
2022-03-24	119.06	119.38	117.53	118.78	118.78	1,816,619
2022-03-23	118.00	119.10	117.23	117.94	117.94	4,250,875
2022-03-22	116.96	118.66	116.21	118.30	118.30	2,083,096
2022-03-21	117.97	118.85	114.94	116.19	116.19	2,776,793
2022-03-18	115.24	119.77	114.11	118.70	118.70	2,666,995
2022-03-17	113.36	117.68	112.78	115.70	115.70	1,684,163
2022-03-16	110.39	117.43	110.39	116.71	116.71	3,168,612
2022-03-15	105.95	110.55	105.55	108.07	108.07	1,966,042
2022-03-14	105.93	109.45	104.00	104.47	104.47	2,840,525
2022-03-11	107.01	107.62	104.45	106.15	106.15	2,859,543
2022-03-10	101.10	106.08	100.54	105.68	105.68	3,082,827
2022-03-09	107.70	108.62	103.97	104.61	104.61	2,756,894
2022-03-08	99.930	105.71	94.750	100.14	100.14	6,261,025
2022-03-07	105.43	106.64	97.290	97.630	97.630	4,971,153
2022-03-04	114.36	114.62	104.31	105.87	105.87	5,646,104
2022-03-03	121.83	122.53	116.13	116.87	116.87	2,093,832
2022-03-02	119.52	122.87	118.13	121.71	121.71	3,267,181
2022-03-01	128.70	129.20	117.00	118.05	118.05	4,974,436
2022-02-28	132.79	133.98	127.69	129.44	129.44	2,816,005
2022-02-25	135.14	136.83	132.94	136.00	136.00	1,448,212
2022-02-24	127.34	134.33	125.56	134.22	134.22	2,223,417
2022-02-23	139.29	139.29	132.58	133.25	133.25	1,396,868
2022-02-22	140.45	142.04	135.72	137.52	137.52	1,302,500
2022-02-18	143.70	144.72	140.31	141.15	141.15	1,227,513
2022-02-17	143.68	145.83	142.12	143.13	143.13	1,554,022
2022-02-16	140.42	147.05	140.42	146.26	146.26	1,861,566
2022-02-15	139.45	143.99	139.23	143.61	143.61	2,573,024
2022-02-14	134.26	137.98	134.26	136.60	136.60	2,442,778
2022-02-11	135.92	137.39	132.45	134.00	134.00	1,961,044
2022-02-10	136.90	141.14	134.90	135.92	135.92	1,977,330
2022-02-09	136.01	139.59	135.92	139.28	139.28	1,686,120
2022-02-08	131.30	134.77	129.89	134.24	134.24	2,025,936
2022-02-07	132.24	134.19	130.63	130.84	130.84	1,614,031
2022-02-04	129.28	134.10	128.84	132.20	132.20	2,619,979
2022-02-03	134.51	139.39	131.69	131.86	131.86	2,601,101
2022-02-02	140.43	141.81	138.04	139.79	139.79	1,944,469
2022-02-01	138.31	141.26	135.44	139.99	139.99	3,510,040
2022-01-31	130.89	136.93	130.42	136.58	136.58	3,579,369
2022-01-28	131.77	132.04	127.63	130.98	130.98	3,273,569
2022-01-27	137.43	139.39	130.05	132.01	132.01	2,125,401
2022-01-26	138.90	141.57	132.89	135.21	135.21	1,568,973
2022-01-25	136.03	138.26	132.89	135.93	135.93	2,163,096
2022-01-24	134.67	140.22	127.86	139.89	139.89	2,837,329
2022-01-21	140.82	144.50	139.65	140.19	140.19	2,900,318
2022-01-20	146.65	148.92	141.73	142.00	142.00	1,519,840
2022-01-19	151.30	151.36	145.74	145.88	145.88	1,468,534
2022-01-18	151.62	151.67	147.73	149.56	149.56	1,865,598
2022-01-14	156.00	156.37	148.78	152.60	152.60	2,237,428
2022-01-13	160.53	163.52	158.50	158.57	158.57	1,984,517
2022-01-12	161.78	163.81	157.32	159.79	159.79	1,532,223
2022-01-11	158.40	162.29	157.71	159.70	159.70	2,827,772
2022-01-10	167.76	169.55	160.83	165.07	165.07	1,021,591
2022-01-07	173.77	175.91	169.36	169.47	169.47	1,502,360

← NewerPage 20 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.