Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	168.88	174.26	165.50	174.12	174.12	2,040,974
2022-01-05	172.50	173.94	168.26	168.28	168.28	1,205,528
2022-01-04	167.65	174.38	167.29	172.21	172.21	1,713,881
2022-01-03	166.38	168.23	165.00	166.03	166.03	1,184,364
2021-12-31	162.48	165.72	162.11	164.95	164.95	578,451
2021-12-30	164.33	166.02	162.94	163.14	163.14	513,349
2021-12-29	163.53	164.62	162.23	163.21	163.21	539,248
2021-12-28	162.97	164.48	162.25	162.63	162.63	689,323
2021-12-27	162.72	164.30	160.50	163.45	163.45	746,080
2021-12-23	162.21	163.79	161.82	162.40	162.40	698,649
2021-12-22	158.42	161.81	158.03	160.82	160.82	1,136,864
2021-12-21	155.51	158.23	154.67	158.02	158.02	1,960,396
2021-12-20	155.53	156.00	151.23	153.36	153.36	1,589,476
2021-12-17	160.88	162.39	157.26	158.42	158.42	2,708,629
2021-12-16	164.90	168.99	161.90	162.16	162.16	1,310,529
2021-12-15	159.53	164.47	158.49	164.44	164.44	1,692,621
2021-12-14	162.03	163.61	157.71	160.82	160.82	1,713,221
2021-12-13	168.02	168.61	162.85	162.96	162.96	1,269,876
2021-12-10	168.66	169.45	166.39	168.97	168.97	601,450
2021-12-09	169.38	169.63	166.15	166.80	166.80	912,648
2021-12-08	169.09	170.76	167.40	170.38	170.38	1,011,228
2021-12-07	166.56	169.61	166.56	167.62	167.62	1,433,324
2021-12-06	166.00	166.17	161.80	164.41	164.41	1,300,591
2021-12-03	166.45	166.68	160.67	162.35	162.35	1,335,926
2021-12-02	162.56	166.44	161.16	165.77	165.77	1,641,600
2021-12-01	164.91	167.91	159.83	160.00	160.00	1,681,087
2021-11-30	165.52	165.52	159.65	160.35	160.35	2,035,501
2021-11-29	167.24	168.14	162.77	165.49	165.49	1,520,030
2021-11-26	165.57	166.52	161.17	163.41	163.41	821,935
2021-11-24	168.50	170.14	166.14	169.56	169.56	1,034,261
2021-11-23	174.64	176.00	170.15	170.30	170.30	1,941,401
2021-11-22	176.27	177.53	174.00	175.50	175.50	1,000,905
2021-11-19	176.67	177.67	175.14	176.06	176.06	1,153,112
2021-11-18	177.33	179.40	174.62	176.26	176.26	1,205,984
2021-11-17	175.54	177.07	174.78	176.51	176.51	1,369,068
2021-11-16	173.27	175.57	172.35	174.63	174.63	1,524,518
2021-11-15	172.12	174.06	170.13	172.13	172.13	1,777,813
2021-11-12	169.80	171.62	168.54	170.50	170.50	2,716,251
2021-11-11	172.71	172.86	167.56	169.01	169.01	1,724,434
2021-11-10	170.96	173.62	169.62	171.42	171.42	1,973,813
2021-11-09	174.29	175.39	171.20	172.47	172.47	1,950,086
2021-11-08	171.58	174.06	171.50	173.23	173.23	2,083,107
2021-11-05	179.66	179.66	174.04	175.03	175.03	1,557,188
2021-11-04	179.50	180.81	176.75	177.46	177.46	1,726,692
2021-11-03	174.32	180.29	173.39	178.12	178.12	1,590,182
2021-11-02	174.51	175.00	172.29	174.61	174.61	1,757,638
2021-11-01	174.27	175.78	173.24	175.73	175.73	1,666,830
2021-10-29	171.56	173.21	171.30	172.89	172.89	972,878
2021-10-28	170.38	172.64	169.70	172.07	172.07	968,797
2021-10-27	168.12	172.00	167.85	169.22	169.22	949,516
2021-10-26	171.18	171.57	168.13	169.18	169.18	963,688
2021-10-25	169.48	170.64	168.00	170.29	170.29	1,176,149
2021-10-22	170.00	170.22	167.20	168.38	168.38	1,024,462
2021-10-21	169.22	170.52	168.37	169.51	169.51	1,187,041
2021-10-20	164.55	169.00	164.46	168.98	168.98	1,269,984
2021-10-19	168.94	169.55	166.14	166.58	166.58	962,182
2021-10-18	166.98	169.03	166.38	167.80	167.80	1,224,704
2021-10-15	169.31	169.99	167.99	168.74	168.74	1,201,353
2021-10-14	166.12	168.03	165.08	167.32	167.32	1,078,411
2021-10-13	163.00	165.08	160.95	164.88	164.88	1,590,927

← NewerPage 21 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.