Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	131.76	133.38	127.21	127.96	127.96	2,274,360
2021-01-26	139.29	140.35	135.30	135.70	135.70	1,652,095
2021-01-25	139.00	139.81	134.10	139.01	139.01	2,197,115
2021-01-22	141.28	143.69	139.00	139.49	139.49	2,251,713
2021-01-21	145.69	146.57	143.35	143.85	143.85	1,855,358
2021-01-20	145.60	145.95	143.03	145.12	145.12	2,112,724
2021-01-19	146.10	147.62	141.02	142.57	142.57	1,789,765
2021-01-15	143.25	143.87	137.53	142.75	142.75	1,783,677
2021-01-14	146.67	147.00	143.11	144.22	144.22	1,879,798
2021-01-13	150.02	150.99	145.10	146.06	146.06	2,275,190
2021-01-12	146.74	152.78	146.20	151.09	151.09	2,221,158
2021-01-11	142.95	147.46	141.71	145.08	145.08	2,475,268
2021-01-08	146.27	151.19	143.81	145.56	145.56	2,471,865
2021-01-07	141.02	145.85	140.61	144.80	144.80	2,237,289
2021-01-06	133.74	138.96	133.01	138.11	138.11	2,078,591
2021-01-05	129.00	133.80	129.00	133.39	133.39	1,762,811
2021-01-04	131.36	131.97	127.76	129.51	129.51	1,934,729
2020-12-31	130.80	131.23	129.70	130.29	130.29	769,866
2020-12-30	128.71	131.03	128.71	130.79	130.79	997,384
2020-12-29	129.04	130.35	127.06	128.07	128.07	838,458
2020-12-28	128.94	130.02	128.00	128.14	128.14	652,880
2020-12-24	128.90	129.20	127.06	128.42	128.42	350,063
2020-12-23	127.14	130.04	126.31	128.35	128.35	1,440,618
2020-12-22	123.80	126.00	122.72	125.04	125.04	1,057,680
2020-12-21	120.00	123.68	119.75	123.32	123.32	1,281,861
2020-12-18	125.00	125.74	122.37	124.30	124.30	3,689,100
2020-12-17	124.06	125.23	123.21	124.89	124.89	1,404,028
2020-12-16	122.96	123.60	121.12	122.84	122.84	1,240,484
2020-12-15	123.42	123.99	119.81	122.61	122.61	2,713,729
2020-12-14	123.99	124.30	121.57	121.65	121.65	1,810,108
2020-12-11	122.56	123.62	121.27	122.24	122.24	1,599,289
2020-12-10	122.12	124.50	122.05	124.15	124.15	1,045,990
2020-12-09	124.79	125.76	122.79	123.73	123.73	1,535,453
2020-12-08	123.41	124.71	122.52	123.07	123.07	790,863
2020-12-07	123.51	123.64	121.50	123.46	123.46	886,355
2020-12-04	122.37	124.24	121.68	123.35	123.35	1,157,704
2020-12-03	121.58	122.02	120.40	121.16	121.16	1,231,335
2020-12-02	121.17	122.10	120.27	121.00	121.00	1,118,531
2020-12-01	122.37	123.44	121.29	122.21	122.21	2,379,542
2020-11-30	121.62	121.97	118.22	118.70	118.70	2,505,375
2020-11-27	119.00	121.89	118.79	121.86	121.86	870,096
2020-11-25	119.64	120.01	117.31	118.47	118.47	1,219,012
2020-11-24	119.00	122.07	118.33	121.66	121.66	1,951,539
2020-11-23	115.41	117.34	115.00	116.60	116.60	2,022,904
2020-11-20	114.86	115.69	113.92	114.32	114.32	1,161,225
2020-11-19	114.50	115.97	113.16	115.36	115.36	1,105,360
2020-11-18	114.88	116.99	114.71	115.05	115.05	1,700,704
2020-11-17	112.00	115.61	111.70	114.44	114.44	1,774,870
2020-11-16	112.20	114.54	111.02	114.47	114.47	1,521,877
2020-11-13	109.90	110.53	107.64	109.91	109.91	2,383,274
2020-11-12	112.35	112.50	108.04	108.82	108.82	2,187,776
2020-11-11	110.54	111.68	108.64	111.03	111.03	2,070,532
2020-11-10	107.17	110.00	106.70	108.84	108.84	2,531,556
2020-11-09	111.27	114.55	106.21	106.69	106.69	2,033,216
2020-11-06	105.05	105.87	103.57	104.48	104.48	992,081
2020-11-05	101.47	105.79	101.14	104.78	104.78	1,423,257
2020-11-04	101.15	101.99	99.050	99.250	99.250	2,175,369
2020-11-03	100.04	103.15	99.490	101.79	101.79	2,236,113
2020-11-02	97.010	98.835	95.650	97.880	97.880	2,237,047
2020-10-30	97.970	99.410	95.720	96.490	96.490	2,019,812

← NewerPage 25 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.