Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	144.58	148.14	143.46	147.17	147.17	1,560,146
2021-07-16	154.77	154.79	149.54	149.75	149.75	860,114
2021-07-15	154.48	155.46	152.23	153.59	153.59	722,286
2021-07-14	158.48	159.23	154.45	155.81	155.81	787,890
2021-07-13	158.16	158.51	156.48	157.53	157.53	1,073,138
2021-07-12	155.19	159.62	154.47	158.52	158.52	1,077,564
2021-07-09	153.32	156.68	152.85	155.61	155.61	1,044,256
2021-07-08	150.49	151.84	147.87	151.28	151.28	1,617,438
2021-07-07	157.25	157.33	151.13	154.00	154.00	1,765,011
2021-07-06	160.00	160.08	155.86	157.60	157.60	1,152,185
2021-07-02	158.81	160.53	157.89	159.87	159.87	1,235,996
2021-07-01	158.48	159.16	157.23	158.73	158.73	998,541
2021-06-30	157.56	158.55	156.79	157.33	157.33	1,172,897
2021-06-29	155.25	158.75	154.77	158.30	158.30	1,326,132
2021-06-28	155.18	155.63	152.41	154.70	154.70	1,439,120
2021-06-25	155.00	156.00	154.41	155.77	155.77	2,789,505
2021-06-24	155.61	156.89	154.51	155.13	155.13	1,071,651
2021-06-23	151.74	153.72	151.34	152.75	152.75	724,544
2021-06-22	150.92	152.00	150.14	151.64	151.64	1,252,454
2021-06-21	149.00	151.50	148.03	150.44	150.44	1,662,046
2021-06-18	148.73	149.83	146.63	147.27	147.27	1,869,779
2021-06-17	154.00	155.71	149.55	151.36	151.36	1,989,425
2021-06-16	156.50	157.47	153.72	154.37	154.37	1,839,790
2021-06-15	157.30	157.56	156.40	157.00	157.00	1,200,647
2021-06-14	156.46	157.58	155.00	157.47	157.47	940,457
2021-06-11	156.14	157.24	155.32	156.76	156.76	889,081
2021-06-10	159.61	159.75	155.07	155.54	155.54	1,170,939
2021-06-09	159.00	159.31	157.60	158.33	158.33	1,327,769
2021-06-08	157.25	159.62	155.88	159.27	159.27	912,307
2021-06-07	160.00	160.00	156.03	157.25	157.25	1,093,224
2021-06-04	157.00	159.89	156.70	159.75	159.75	1,614,231
2021-06-03	154.62	158.31	153.60	155.99	155.99	1,856,539
2021-06-02	155.00	155.35	152.11	155.00	155.00	2,014,529
2021-06-01	152.22	155.76	151.21	154.91	154.91	1,375,808
2021-05-28	150.52	151.56	148.23	150.42	150.42	1,279,269
2021-05-27	145.68	151.95	144.75	150.89	150.89	2,409,582
2021-05-26	141.87	143.85	141.52	143.38	143.38	868,346
2021-05-25	141.79	143.79	141.18	141.86	141.86	858,346
2021-05-24	141.60	142.53	140.09	141.46	141.46	786,439
2021-05-21	138.56	141.28	138.16	140.46	140.46	1,351,233
2021-05-20	138.16	138.66	136.33	137.31	137.31	1,066,327
2021-05-19	135.00	137.41	134.07	136.92	136.92	1,169,250
2021-05-18	140.00	140.82	137.16	137.33	137.33	1,057,435
2021-05-17	138.19	139.66	136.77	139.04	139.04	844,927
2021-05-14	138.40	139.88	136.32	139.18	139.18	753,344
2021-05-13	135.49	138.99	134.18	136.93	136.93	1,420,638
2021-05-12	139.43	141.40	133.45	134.37	134.37	1,362,471
2021-05-11	140.66	141.94	137.57	140.63	140.63	1,833,004
2021-05-10	147.94	148.19	143.78	143.78	143.78	1,308,368
2021-05-07	142.11	148.89	141.82	148.77	148.77	1,451,327
2021-05-06	140.50	143.92	137.09	141.46	141.46	1,676,296
2021-05-05	141.65	143.88	140.14	142.92	142.92	1,356,791
2021-05-04	141.33	142.39	138.15	139.74	139.74	2,103,429
2021-05-03	145.05	145.94	143.06	143.44	143.44	1,612,907
2021-04-30	143.55	146.29	142.69	143.89	143.89	1,692,349
2021-04-29	147.45	148.08	143.30	144.54	144.54	1,351,219
2021-04-28	145.78	147.50	145.11	146.92	146.92	1,030,266
2021-04-27	145.78	147.86	145.02	146.71	146.71	1,019,807
2021-04-26	145.75	147.00	144.43	145.20	145.20	941,478
2021-04-23	140.71	145.77	139.19	144.89	144.89	1,597,092

← NewerPage 23 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.