Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	66.730	68.140	65.030	66.710	66.710	1,548,731
2020-05-08	67.130	68.680	66.440	68.150	68.150	1,114,237
2020-05-07	66.480	68.200	65.090	65.230	65.230	1,283,042
2020-05-06	68.330	68.390	64.840	65.180	65.180	1,158,408
2020-05-05	65.250	67.045	64.670	65.640	65.640	2,323,254
2020-05-04	64.100	65.430	63.260	64.270	64.270	2,212,964
2020-05-01	67.400	67.400	64.090	65.750	65.750	1,743,242
2020-04-30	68.500	71.030	68.200	69.550	69.550	2,128,656
2020-04-29	68.860	72.410	68.340	71.660	71.660	1,807,280
2020-04-28	68.040	69.770	66.480	66.680	66.680	1,770,843
2020-04-27	62.690	65.910	62.500	65.510	65.510	1,514,950
2020-04-24	62.390	63.740	61.320	62.740	62.740	1,167,729
2020-04-23	61.430	62.650	60.660	60.730	60.730	1,096,049
2020-04-22	60.030	61.230	59.030	60.500	60.500	1,425,270
2020-04-21	56.290	59.720	56.040	58.350	58.350	1,741,218
2020-04-20	61.440	62.420	58.721	59.530	59.530	2,226,250
2020-04-17	62.860	64.760	62.390	63.920	63.920	2,965,834
2020-04-16	60.380	61.290	57.800	59.360	59.360	1,427,006
2020-04-15	58.640	61.230	58.510	60.870	60.870	1,731,058
2020-04-14	62.050	64.640	61.390	62.820	62.820	1,829,765
2020-04-13	61.560	61.850	58.190	60.740	60.740	1,275,261
2020-04-09	63.140	66.650	62.010	62.230	62.230	3,606,956
2020-04-08	54.730	60.385	54.290	60.200	60.200	3,670,448
2020-04-07	54.090	56.230	52.440	53.500	53.500	3,549,316
2020-04-06	47.010	50.710	45.700	49.930	49.930	3,100,680
2020-04-03	45.920	46.460	43.040	43.290	43.290	2,168,349
2020-04-02	44.720	48.790	44.250	45.590	45.590	2,460,840
2020-04-01	44.620	47.470	44.120	45.920	45.920	2,548,432
2020-03-31	50.240	52.210	48.430	49.240	49.240	2,607,332
2020-03-30	50.270	51.820	48.020	49.920	49.920	2,676,157
2020-03-27	51.950	52.810	49.410	51.280	51.280	2,569,807
2020-03-26	51.800	55.890	50.020	55.280	55.280	2,293,403
2020-03-25	51.170	53.425	47.560	50.730	50.730	2,224,878
2020-03-24	50.180	52.120	47.550	49.520	49.520	2,802,826
2020-03-23	44.360	48.640	42.110	46.500	46.500	4,476,733
2020-03-20	42.050	49.610	41.730	45.170	45.170	5,598,834
2020-03-19	33.230	45.360	29.330	40.580	40.580	7,381,952
2020-03-18	44.380	45.700	29.220	33.550	33.550	5,891,260
2020-03-17	52.390	52.855	45.650	48.310	48.310	4,193,537
2020-03-16	59.010	59.010	51.080	51.120	51.120	3,218,340
2020-03-13	62.800	66.500	60.160	66.470	66.470	2,733,877
2020-03-12	62.870	64.790	58.970	59.400	59.400	3,380,326
2020-03-11	70.590	71.630	66.970	67.230	67.230	2,660,749
2020-03-10	72.290	73.350	69.620	72.840	72.840	2,677,309
2020-03-09	70.600	71.570	68.120	68.910	68.910	2,767,735
2020-03-06	75.360	77.960	74.300	76.290	76.290	2,398,664
2020-03-05	80.350	81.670	77.930	78.500	78.500	1,699,228
2020-03-04	82.150	83.150	80.265	83.100	83.100	1,900,954
2020-03-03	82.410	84.870	79.830	80.570	80.570	2,685,668
2020-03-02	78.710	82.180	77.630	82.170	82.170	2,572,226
2020-02-28	75.320	79.390	73.800	78.110	78.110	3,533,963
2020-02-27	80.520	81.710	77.350	77.980	77.980	3,477,207
2020-02-26	82.110	83.440	80.800	81.100	81.100	1,691,672
2020-02-25	84.770	84.840	79.910	81.110	81.110	2,525,178
2020-02-24	86.730	87.180	83.720	83.980	83.980	2,084,087
2020-02-21	90.150	90.460	88.910	90.070	90.070	1,203,947
2020-02-20	89.970	92.040	89.970	91.090	91.090	1,395,340
2020-02-19	88.320	90.870	87.780	90.710	90.710	1,403,634
2020-02-18	88.060	89.480	87.570	88.020	88.020	979,386
2020-02-14	90.410	90.520	88.090	88.320	88.320	1,010,085

← NewerPage 28 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.