Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	161.28	164.52	160.01	163.02	163.02	1,391,077
2021-10-11	165.00	166.90	160.08	160.15	160.15	2,535,460
2021-10-08	165.00	166.91	163.22	165.12	165.12	1,471,758
2021-10-07	160.05	165.62	158.53	164.80	164.80	1,433,163
2021-10-06	154.99	157.79	152.17	157.70	157.70	1,339,547
2021-10-05	157.03	159.44	155.80	158.10	158.10	1,977,264
2021-10-04	153.34	157.91	152.96	157.66	157.66	2,945,456
2021-10-01	150.38	152.90	147.97	152.70	152.70	1,388,658
2021-09-30	151.37	152.47	148.85	148.97	148.97	1,735,757
2021-09-29	154.24	155.12	150.15	150.64	150.64	1,159,918
2021-09-28	155.00	156.30	151.92	154.21	154.21	1,599,371
2021-09-27	150.26	154.82	149.53	154.20	154.20	1,114,334
2021-09-24	152.00	153.25	150.80	151.03	151.03	823,635
2021-09-23	147.66	153.54	147.48	152.76	152.76	2,000,135
2021-09-22	144.22	146.43	143.72	145.17	145.17	1,395,613
2021-09-21	144.91	145.78	141.06	142.30	142.30	1,183,891
2021-09-20	141.46	143.89	140.60	143.48	143.48	1,463,038
2021-09-17	147.57	148.70	144.98	146.43	146.43	1,995,041
2021-09-16	152.80	153.30	147.49	149.18	149.18	1,436,276
2021-09-15	150.34	154.97	149.67	154.27	154.27	2,428,846
2021-09-14	149.47	150.97	148.94	149.83	149.83	1,269,397
2021-09-13	148.30	148.96	146.20	148.25	148.25	1,783,829
2021-09-10	150.56	151.68	146.39	146.44	146.44	1,175,856
2021-09-09	147.68	149.21	146.79	148.93	148.93	991,358
2021-09-08	149.56	149.96	145.17	148.04	148.04	1,697,774
2021-09-07	149.35	151.14	149.29	150.61	150.61	1,671,242
2021-09-03	150.76	150.76	148.81	149.93	149.93	1,260,348
2021-09-02	152.63	152.64	150.87	151.07	151.07	935,054
2021-09-01	151.76	152.53	149.21	151.40	151.40	1,277,592
2021-08-31	153.73	154.02	151.75	152.19	152.19	1,977,667
2021-08-30	156.83	157.17	153.04	153.11	153.11	1,202,647
2021-08-27	155.00	157.23	155.00	156.41	156.41	1,454,789
2021-08-26	157.04	157.50	153.96	154.21	154.21	798,247
2021-08-25	158.73	158.73	156.82	157.42	157.42	1,276,431
2021-08-24	155.99	158.03	155.99	157.64	157.64	1,253,481
2021-08-23	155.81	156.77	154.92	155.20	155.20	1,247,955
2021-08-20	152.72	154.94	151.50	154.65	154.65	1,114,309
2021-08-19	154.34	154.37	150.17	152.92	152.92	1,435,437
2021-08-18	157.66	158.83	156.43	156.58	156.58	908,951
2021-08-17	161.68	162.20	155.76	158.25	158.25	1,018,847
2021-08-16	163.07	164.41	161.67	164.24	164.24	916,467
2021-08-13	167.02	167.25	164.46	164.93	164.93	710,007
2021-08-12	168.45	168.84	165.05	166.52	166.52	885,387
2021-08-11	169.15	170.00	165.77	168.14	168.14	1,039,476
2021-08-10	166.33	170.47	166.33	169.76	169.76	1,284,761
2021-08-09	161.88	166.82	161.88	165.31	165.31	973,602
2021-08-06	161.83	164.13	158.99	163.15	163.15	1,053,154
2021-08-05	157.34	161.75	155.32	159.65	159.65	2,125,103
2021-08-04	168.02	168.65	165.62	165.72	165.72	1,609,586
2021-08-03	168.41	169.33	165.52	169.14	169.14	781,123
2021-08-02	168.29	169.94	166.98	167.66	167.66	1,360,294
2021-07-30	165.60	168.68	165.09	166.85	166.85	1,303,988
2021-07-29	164.34	167.92	163.96	167.65	167.65	1,309,478
2021-07-28	159.15	163.58	159.01	162.32	162.32	1,319,499
2021-07-27	157.68	159.13	156.08	158.90	158.90	900,285
2021-07-26	157.62	159.81	156.55	159.75	159.75	812,183
2021-07-23	156.41	158.13	155.67	157.39	157.39	680,629
2021-07-22	155.64	155.82	153.29	154.49	154.49	651,398
2021-07-21	154.66	156.72	154.15	156.05	156.05	905,250
2021-07-20	148.15	153.83	146.84	153.15	153.15	1,060,577

← NewerPage 22 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.