Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	90.400	91.100	89.740	90.520	90.520	724,273
2020-02-12	91.690	92.300	90.880	91.510	91.510	878,764
2020-02-11	87.650	91.100	87.110	90.780	90.780	1,397,433
2020-02-10	86.950	87.350	86.025	87.300	87.300	933,543
2020-02-07	87.470	87.490	86.630	87.130	87.130	1,250,731
2020-02-06	90.970	90.990	87.680	88.240	88.240	1,131,359
2020-02-05	91.820	92.500	90.280	90.520	90.520	1,108,092
2020-02-04	88.310	91.020	88.230	90.510	90.510	1,525,160
2020-02-03	85.570	87.560	85.250	86.720	86.500	1,647,827
2020-01-31	86.740	87.065	84.590	84.790	84.575	1,617,792
2020-01-30	85.000	88.140	84.510	87.680	87.458	2,534,156
2020-01-29	90.330	91.050	89.500	89.880	89.652	1,563,564
2020-01-28	89.570	90.295	88.700	89.640	89.413	1,453,887
2020-01-27	89.160	89.600	88.190	88.600	88.375	1,677,164
2020-01-24	92.810	92.840	90.750	91.540	91.308	1,546,240
2020-01-23	90.540	92.400	89.250	92.330	92.096	1,424,126
2020-01-22	91.840	92.405	90.890	91.150	90.919	942,880
2020-01-21	91.040	91.910	90.465	91.000	90.769	1,467,465
2020-01-17	90.900	92.185	90.475	91.530	91.298	1,766,744
2020-01-16	88.390	91.420	88.390	91.200	90.969	1,916,498
2020-01-15	88.730	89.330	87.590	87.890	87.667	1,531,056
2020-01-14	88.840	89.730	88.510	89.010	88.784	2,264,950
2020-01-13	89.420	89.420	88.630	88.870	88.645	2,065,489
2020-01-10	91.730	91.730	89.390	89.510	89.283	1,323,567
2020-01-09	94.110	94.350	91.685	91.730	91.497	1,087,943
2020-01-08	91.430	93.470	90.960	93.090	92.854	2,295,689
2020-01-07	92.330	92.500	90.850	91.190	90.959	2,100,942
2020-01-06	93.180	93.180	91.740	92.350	92.116	1,575,832
2020-01-03	94.250	94.825	93.600	94.100	93.861	960,556
2020-01-02	95.940	96.340	95.010	96.310	96.066	1,655,326
2019-12-31	95.270	95.880	94.700	94.970	94.729	673,256
2019-12-30	96.280	96.280	95.100	95.250	95.008	613,636
2019-12-27	96.170	96.580	95.760	96.310	96.066	757,551
2019-12-26	95.360	95.760	94.860	95.720	95.477	519,666
2019-12-24	95.800	96.040	94.890	94.890	94.649	320,310
2019-12-23	96.720	96.910	95.270	95.530	95.288	1,051,039
2019-12-20	98.930	99.040	96.250	96.350	96.106	2,021,300
2019-12-19	97.740	98.300	97.100	97.850	97.602	1,053,523
2019-12-18	96.300	98.175	95.940	97.860	97.612	1,285,543
2019-12-17	95.230	95.880	94.560	95.840	95.597	1,320,711
2019-12-16	94.840	95.870	94.380	94.960	94.719	1,398,110
2019-12-13	95.620	96.360	93.310	93.550	93.313	1,227,942
2019-12-12	93.680	96.140	93.280	95.810	95.567	951,408
2019-12-11	93.360	93.760	92.480	92.990	92.754	821,825
2019-12-10	92.870	93.240	92.220	92.770	92.535	770,283
2019-12-09	93.340	93.530	92.900	92.960	92.724	827,975
2019-12-06	94.550	94.830	93.300	93.770	93.532	864,054
2019-12-05	92.580	93.670	91.930	93.380	93.143	794,639
2019-12-04	92.070	93.045	92.070	92.370	92.136	1,231,099
2019-12-03	93.800	95.000	91.720	91.830	91.597	1,328,149
2019-12-02	94.720	95.570	93.680	94.500	94.260	1,750,015
2019-11-29	94.560	94.660	93.770	93.880	93.642	664,395
2019-11-27	94.870	95.270	94.080	94.680	94.440	743,411
2019-11-26	93.400	94.980	93.180	94.870	94.629	1,565,418
2019-11-25	92.500	94.020	91.970	94.020	93.782	2,384,663
2019-11-22	90.090	91.620	89.820	91.470	91.238	3,128,195
2019-11-21	89.970	90.870	88.820	88.990	88.764	1,111,691
2019-11-20	90.690	90.960	89.295	89.500	89.273	1,490,595
2019-11-19	92.570	92.690	90.760	91.140	90.909	1,824,996
2019-11-18	91.970	92.630	91.510	92.320	92.086	1,256,330

← NewerPage 29 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.