Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	81.280	83.940	81.080	83.840	83.840	2,087,845
2020-08-04	81.810	81.810	80.260	81.020	81.020	1,288,919
2020-08-03	78.250	80.443	78.250	79.720	79.720	1,503,576
2020-07-31	80.270	80.400	76.180	77.750	77.750	2,360,266
2020-07-30	82.500	82.840	79.910	80.460	80.460	1,974,545
2020-07-29	82.210	83.720	82.210	83.670	83.670	1,719,486
2020-07-28	83.670	84.270	82.080	82.170	82.170	889,038
2020-07-27	82.250	84.350	81.750	83.550	83.550	1,249,366
2020-07-24	80.800	83.160	80.768	82.250	82.250	1,243,241
2020-07-23	83.040	83.530	81.320	82.330	82.330	1,497,073
2020-07-22	81.680	82.800	81.185	82.720	82.720	1,531,403
2020-07-21	83.380	83.800	81.530	81.870	81.870	1,274,832
2020-07-20	81.460	82.230	80.170	81.940	81.940	1,271,228
2020-07-17	82.730	82.790	81.180	81.780	81.780	1,393,617
2020-07-16	80.720	82.410	79.810	82.270	82.270	1,489,099
2020-07-15	80.280	82.220	79.250	81.780	81.780	1,586,375
2020-07-14	76.910	78.410	75.350	78.190	78.190	1,366,783
2020-07-13	76.980	79.180	76.360	76.680	76.680	2,091,812
2020-07-10	75.590	76.890	75.210	76.280	76.280	1,397,526
2020-07-09	76.890	77.010	74.000	75.390	75.390	1,318,276
2020-07-08	77.250	77.710	75.670	76.760	76.760	1,305,258
2020-07-07	77.290	78.060	76.840	77.110	77.110	1,399,044
2020-07-06	79.740	80.230	77.140	78.430	78.430	1,412,460
2020-07-02	76.630	79.180	76.630	76.810	76.810	1,839,016
2020-07-01	77.910	77.990	74.395	75.420	75.420	1,678,527
2020-06-30	75.360	78.440	74.760	77.920	77.920	2,748,325
2020-06-29	74.430	75.930	74.105	75.670	75.670	2,245,423
2020-06-26	76.300	77.030	73.940	74.130	74.130	4,262,843
2020-06-25	73.890	76.860	73.360	76.630	76.630	1,868,715
2020-06-24	78.180	78.200	74.359	74.620	74.620	2,825,982
2020-06-23	80.010	80.880	77.710	78.760	78.760	2,245,314
2020-06-22	78.280	79.300	76.600	78.520	78.520	2,591,813
2020-06-19	78.390	80.790	77.320	77.730	77.730	3,713,926
2020-06-18	75.360	77.280	74.320	76.610	76.610	1,917,103
2020-06-17	76.050	76.560	74.250	76.050	76.050	3,092,028
2020-06-16	78.500	79.410	74.960	76.150	76.150	2,075,129
2020-06-15	72.360	76.240	71.800	75.550	75.550	3,507,377
2020-06-12	76.930	77.780	73.610	75.660	75.660	4,409,081
2020-06-11	76.460	79.290	72.920	72.950	72.950	7,243,729
2020-06-10	78.920	82.610	77.500	82.430	82.430	19,582,141
2020-06-09	81.450	82.040	75.470	75.910	75.910	7,436,427
2020-06-08	87.630	89.740	87.020	87.500	87.500	3,612,931
2020-06-05	88.440	89.000	85.050	85.850	85.850	2,504,378
2020-06-04	81.540	84.220	81.210	83.690	83.690	2,349,376
2020-06-03	81.150	84.550	81.150	83.330	83.330	4,762,602
2020-06-02	77.840	79.660	77.050	79.660	79.660	1,857,591
2020-06-01	75.930	77.050	74.520	76.640	76.640	1,431,372
2020-05-29	74.190	75.620	73.205	75.350	75.350	2,572,787
2020-05-28	77.710	78.200	73.550	73.630	73.630	2,682,375
2020-05-27	78.900	81.960	75.570	77.630	77.630	2,682,978
2020-05-26	75.620	76.370	74.450	75.680	75.680	2,014,640
2020-05-22	71.340	72.131	70.110	71.890	71.890	1,481,648
2020-05-21	72.470	74.400	71.345	71.530	71.530	2,130,584
2020-05-20	71.790	73.325	71.260	71.710	71.710	2,137,700
2020-05-19	71.000	74.220	69.940	70.000	70.000	2,335,642
2020-05-18	67.410	70.800	67.410	70.180	70.180	1,642,734
2020-05-15	62.280	64.400	61.500	64.070	64.070	1,225,412
2020-05-14	58.850	63.190	57.260	63.150	63.150	1,676,143
2020-05-13	64.500	64.500	60.130	60.790	60.790	1,775,915
2020-05-12	67.460	67.750	64.440	64.500	64.500	1,140,009

← NewerPage 27 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.