Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	140.71	145.77	139.19	144.89	144.89	1,597,092
2021-04-22	139.80	140.63	137.49	138.93	138.93	984,662
2021-04-21	134.76	139.48	133.55	139.18	139.18	1,073,597
2021-04-20	140.00	140.16	133.67	135.04	135.04	1,628,157
2021-04-19	141.00	141.17	139.28	140.32	140.32	1,346,524
2021-04-16	143.87	145.25	140.88	141.05	141.05	1,572,701
2021-04-15	142.48	142.82	139.68	141.84	141.84	1,272,594
2021-04-14	141.82	145.04	141.30	142.25	142.25	1,044,928
2021-04-13	143.60	144.14	139.64	141.20	141.20	1,249,680
2021-04-12	142.92	143.60	141.61	143.15	143.15	895,232
2021-04-09	140.44	142.51	139.96	142.43	142.43	929,249
2021-04-08	139.98	141.22	138.09	140.15	140.15	1,321,009
2021-04-07	143.55	144.77	140.09	140.71	140.71	1,189,724
2021-04-06	142.61	145.43	142.02	144.28	144.28	1,593,263
2021-04-05	142.00	144.02	141.48	142.01	142.01	1,203,254
2021-04-01	139.71	141.71	138.95	140.74	140.74	1,894,702
2021-03-31	139.51	139.78	137.50	137.90	137.90	1,901,971
2021-03-30	135.31	137.50	133.63	137.29	137.29	2,812,033
2021-03-29	139.85	140.54	134.86	135.08	135.08	1,703,000
2021-03-26	142.75	143.56	137.35	140.64	140.64	1,656,572
2021-03-25	138.00	143.36	137.08	142.68	142.68	1,274,892
2021-03-24	141.20	143.36	139.83	139.85	139.85	1,438,088
2021-03-23	143.42	144.70	138.23	139.48	139.48	1,920,401
2021-03-22	146.23	146.36	143.11	145.04	145.04	1,795,761
2021-03-19	143.57	147.77	143.57	145.94	145.94	3,381,274
2021-03-18	152.73	155.58	148.66	148.90	148.90	1,413,771
2021-03-17	147.80	153.65	146.24	153.23	153.23	1,741,052
2021-03-16	152.58	152.58	146.67	147.35	147.35	1,593,275
2021-03-15	150.57	153.08	148.63	152.83	152.83	1,128,128
2021-03-12	151.10	151.80	150.10	150.90	150.90	1,477,341
2021-03-11	150.05	153.94	149.55	152.51	152.51	1,407,001
2021-03-10	144.49	150.41	144.40	148.69	148.69	1,782,339
2021-03-09	146.32	146.87	142.14	143.50	143.50	2,701,645
2021-03-08	147.92	149.90	144.38	144.60	144.60	2,435,081
2021-03-05	148.25	148.25	135.79	146.17	146.17	2,952,621
2021-03-04	153.81	154.22	142.46	146.40	146.40	2,345,595
2021-03-03	154.76	160.14	154.72	155.55	155.55	1,519,632
2021-03-02	155.00	156.24	152.47	154.21	154.21	1,098,929
2021-03-01	151.06	155.60	151.00	154.76	154.76	1,764,845
2021-02-26	148.72	150.58	144.71	149.84	149.84	2,581,419
2021-02-25	154.36	154.70	145.80	147.44	147.44	2,075,899
2021-02-24	153.20	155.51	150.64	155.22	155.22	2,041,676
2021-02-23	153.81	154.19	146.88	151.66	151.66	2,287,943
2021-02-22	152.91	159.32	152.51	156.99	156.99	1,777,393
2021-02-19	151.37	154.87	150.74	153.80	153.80	1,771,286
2021-02-18	155.37	155.60	148.03	149.35	149.35	1,531,369
2021-02-17	154.08	157.21	152.92	156.57	156.57	1,332,678
2021-02-16	157.01	159.50	154.77	155.09	155.09	1,875,550
2021-02-12	153.89	156.52	151.43	156.29	156.29	1,404,292
2021-02-11	151.07	154.57	148.61	153.95	153.95	1,812,023
2021-02-10	149.45	149.99	146.45	149.89	149.89	2,010,490
2021-02-09	147.50	149.37	145.73	148.28	148.28	1,132,076
2021-02-08	148.00	149.38	146.07	148.77	148.77	1,653,996
2021-02-05	144.86	147.43	144.04	147.13	147.13	1,944,407
2021-02-04	150.00	151.23	142.15	142.15	142.15	4,001,011
2021-02-03	141.36	146.50	141.00	143.15	143.15	2,346,393
2021-02-02	141.00	143.35	140.31	141.26	141.26	2,117,369
2021-02-01	135.24	139.30	135.24	138.77	138.77	1,654,671
2021-01-29	133.59	137.06	130.66	133.60	133.60	2,596,573
2021-01-28	130.36	135.09	129.27	133.42	133.42	3,049,121

← NewerPage 24 of 63 · 3,752 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.