Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	95.520	100.34	95.400	98.320	98.320	2,040,623
2020-10-28	93.310	95.370	92.560	93.570	93.570	1,655,889
2020-10-27	97.940	98.780	96.050	96.290	96.290	992,172
2020-10-26	98.600	99.110	96.760	98.190	98.190	1,066,054
2020-10-23	101.08	101.78	99.630	100.29	100.29	1,891,216
2020-10-22	100.19	101.13	98.600	100.15	100.15	2,352,661
2020-10-21	100.91	101.59	99.350	99.410	99.410	1,858,618
2020-10-20	100.12	102.18	99.470	100.19	100.19	1,634,745
2020-10-19	98.730	100.19	97.690	99.400	99.400	1,968,897
2020-10-16	98.540	99.500	96.740	98.200	98.200	1,459,631
2020-10-15	94.980	98.250	94.550	97.680	97.680	1,628,093
2020-10-14	97.010	97.500	95.630	95.740	95.740	1,203,707
2020-10-13	97.320	97.870	95.590	96.070	96.070	1,484,241
2020-10-12	98.710	99.500	98.040	98.260	98.260	1,347,966
2020-10-09	99.290	99.290	97.210	98.060	98.060	1,423,921
2020-10-08	100.00	100.82	97.540	97.970	97.970	1,704,966
2020-10-07	96.140	99.480	95.930	99.190	99.190	1,646,655
2020-10-06	99.490	99.540	94.060	94.480	94.480	2,542,225
2020-10-05	95.000	97.626	94.830	97.200	97.200	1,149,141
2020-10-02	91.460	94.495	91.240	93.560	93.560	1,105,525
2020-10-01	92.750	94.965	91.680	93.960	93.960	2,137,400
2020-09-30	92.180	93.280	90.900	91.680	91.680	2,278,714
2020-09-29	89.610	92.290	89.520	91.920	91.920	1,896,914
2020-09-28	88.410	90.880	88.350	90.030	90.030	1,295,603
2020-09-25	84.060	87.040	83.540	86.400	86.400	1,479,803
2020-09-24	82.850	85.630	82.120	84.330	84.330	1,195,529
2020-09-23	84.530	85.730	83.920	83.950	83.950	1,641,400
2020-09-22	84.350	85.114	83.048	84.510	84.510	1,054,384
2020-09-21	86.750	87.550	83.400	84.560	84.560	2,455,888
2020-09-18	87.040	89.420	86.000	88.950	88.950	4,538,349
2020-09-17	84.220	84.370	82.630	83.290	83.290	1,685,293
2020-09-16	86.690	86.701	84.360	84.970	84.970	2,152,561
2020-09-15	86.420	87.620	85.739	86.010	86.010	1,568,297
2020-09-14	85.520	86.450	84.920	85.890	85.890	1,213,710
2020-09-11	84.450	85.260	83.450	84.550	84.550	1,731,305
2020-09-10	87.000	87.690	83.710	84.090	84.090	1,034,750
2020-09-09	86.060	86.630	85.385	85.650	85.650	1,422,640
2020-09-08	86.210	86.480	84.155	84.660	84.660	3,181,591
2020-09-04	87.860	88.210	84.715	86.210	86.210	1,336,503
2020-09-03	89.880	90.060	86.140	86.760	86.760	1,847,350
2020-09-02	88.680	90.700	87.530	90.000	90.000	2,272,719
2020-09-01	85.320	87.120	84.205	87.050	87.050	1,075,595
2020-08-31	87.740	87.890	85.770	86.120	86.120	1,535,327
2020-08-28	85.380	87.315	85.150	87.250	87.250	1,327,947
2020-08-27	85.850	85.850	84.640	85.340	85.340	869,054
2020-08-26	85.310	85.910	84.690	85.440	85.440	1,121,217
2020-08-25	86.030	86.310	84.550	85.360	85.360	979,707
2020-08-24	84.550	85.865	84.385	85.500	85.500	1,508,919
2020-08-21	84.760	84.810	83.680	83.880	83.880	668,421
2020-08-20	84.210	84.865	83.740	84.490	84.490	1,085,246
2020-08-19	86.880	87.050	84.770	85.420	85.420	1,524,545
2020-08-18	88.190	89.110	87.190	87.240	87.240	795,149
2020-08-17	88.920	89.310	87.730	88.160	88.160	1,421,664
2020-08-14	88.520	88.930	87.625	88.340	88.340	744,135
2020-08-13	88.620	89.330	88.350	88.630	88.630	893,312
2020-08-12	90.810	91.510	88.215	89.500	89.500	1,915,195
2020-08-11	88.000	90.820	87.990	88.840	88.840	2,479,035
2020-08-10	84.640	86.810	84.230	86.440	86.440	1,256,787
2020-08-07	83.550	84.810	82.920	83.860	83.860	1,249,193
2020-08-06	83.160	85.175	83.160	84.530	84.530	1,644,517

← NewerPage 26 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.