Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.030	60.890	59.740	60.070	60.070	2,199,900
2026-04-24	60.440	61.100	59.650	60.100	60.100	1,762,500
2026-04-23	60.480	61.060	59.430	60.410	60.410	1,942,800
2026-04-22	61.180	61.670	60.030	60.860	60.860	2,658,500
2026-04-21	61.020	62.430	60.680	60.800	60.800	2,190,200
2026-04-20	59.240	60.890	59.230	60.830	60.830	2,004,400
2026-04-17	59.450	61.620	59.450	59.620	59.620	3,501,100
2026-04-16	58.610	59.220	56.560	57.520	57.520	4,063,000
2026-04-15	58.920	59.470	57.540	58.460	58.460	2,383,100
2026-04-14	59.830	60.600	59.010	59.070	59.070	2,920,000
2026-04-13	58.940	59.650	58.280	59.360	59.360	2,606,500
2026-04-10	60.570	61.010	59.480	59.650	59.650	2,365,500
2026-04-09	60.350	60.880	59.260	60.120	60.120	2,679,300
2026-04-08	61.420	62.590	60.270	60.730	60.730	3,082,300
2026-04-07	59.840	60.030	57.760	58.220	58.220	3,040,200
2026-04-06	60.640	60.950	59.740	60.360	60.360	1,758,800
2026-04-02	60.800	62.170	59.160	60.990	60.990	4,050,200
2026-04-01	60.160	62.340	59.660	62.090	62.090	4,785,300
2026-03-31	67.720	70.240	67.280	69.440	69.440	2,324,200
2026-03-30	67.960	67.960	65.630	66.640	66.640	2,587,400
2026-03-27	69.930	70.290	66.960	67.040	67.040	2,758,300
2026-03-26	70.040	71.690	70.000	70.950	70.950	1,659,000
2026-03-25	71.150	72.180	70.550	70.890	70.890	1,937,500
2026-03-24	70.090	72.140	70.030	70.920	70.920	2,135,300
2026-03-23	70.240	71.370	69.510	70.980	70.980	1,886,900
2026-03-20	69.080	69.240	67.480	68.100	68.100	7,502,200
2026-03-19	69.030	70.000	68.300	69.170	69.170	2,489,300
2026-03-18	70.660	71.920	70.060	70.130	70.130	1,873,500
2026-03-17	72.470	73.040	71.340	72.020	72.020	2,011,900
2026-03-16	70.760	72.430	70.490	71.570	71.570	2,685,200
2026-03-13	70.740	71.190	69.860	70.500	70.500	2,163,800
2026-03-12	70.700	71.470	69.270	70.070	70.070	2,914,400
2026-03-11	71.500	72.950	70.100	70.320	70.320	2,240,400
2026-03-10	73.190	73.190	71.680	72.050	72.050	2,345,614
2026-03-09	71.000	73.300	69.730	72.850	72.850	2,812,128
2026-03-06	72.180	73.310	70.480	72.700	72.700	2,378,200
2026-03-05	72.790	73.740	71.300	72.210	72.210	2,119,100
2026-03-04	72.140	73.770	71.760	73.390	73.390	2,727,400
2026-03-03	70.080	71.650	69.120	71.400	71.400	2,088,000
2026-03-02	71.870	73.040	70.610	72.470	72.470	1,999,200
2026-02-27	75.760	76.070	73.310	73.540	73.540	3,472,200
2026-02-26	77.070	78.280	75.500	77.040	77.040	1,812,300
2026-02-25	77.900	78.120	75.890	76.440	76.440	1,406,500
2026-02-24	77.270	79.260	76.390	77.690	77.690	2,193,100
2026-02-23	79.100	79.190	76.460	76.870	76.870	1,809,800
2026-02-20	80.380	80.820	78.810	79.570	79.570	1,826,400
2026-02-19	82.400	82.400	79.220	80.460	80.460	1,388,200
2026-02-18	82.690	84.330	82.380	83.810	83.810	1,315,700
2026-02-17	84.990	85.750	81.660	82.770	82.770	1,723,100
2026-02-13	83.130	85.820	82.970	85.200	85.200	2,459,000
2026-02-12	84.370	86.470	82.300	83.000	83.000	2,670,900
2026-02-11	85.480	86.800	82.760	83.760	83.760	2,603,900
2026-02-10	83.430	85.330	83.370	85.150	85.150	1,650,000
2026-02-09	82.380	84.270	82.120	83.370	83.370	1,819,400
2026-02-06	80.290	82.520	79.910	82.380	82.380	1,069,300
2026-02-05	80.870	81.410	79.510	79.720	79.720	1,910,500
2026-02-04	79.500	83.080	78.830	81.010	81.010	2,439,900
2026-02-03	79.530	80.980	76.930	78.200	78.200	4,162,000
2026-02-02	74.610	79.000	74.610	77.980	77.980	3,325,300
2026-01-30	76.460	76.910	74.620	75.750	75.750	3,350,300

← NewerPage 3 of 63 · 3,749 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.