Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	93.160	93.160	91.930	92.310	92.076	1,328,723
2019-11-14	91.480	92.840	91.155	92.250	92.016	1,278,867
2019-11-13	94.210	94.230	91.270	91.690	91.457	1,271,336
2019-11-12	96.610	96.880	94.900	95.180	94.939	1,325,762
2019-11-11	95.990	97.120	95.720	96.050	95.806	685,252
2019-11-08	96.210	96.920	95.120	96.880	96.634	862,376
2019-11-07	96.430	97.640	96.290	96.490	96.245	1,986,032
2019-11-06	95.340	95.820	94.510	95.580	95.338	1,077,222
2019-11-05	95.590	96.350	94.915	95.230	94.988	2,557,445
2019-11-04	93.490	95.630	93.140	95.620	95.158	1,935,149
2019-11-01	90.720	92.490	90.270	92.350	91.904	1,526,208
2019-10-31	92.200	92.420	89.080	89.550	89.117	1,731,600
2019-10-30	89.010	92.760	85.885	92.420	91.973	2,893,494
2019-10-29	89.620	90.430	89.140	90.380	89.943	1,481,047
2019-10-28	90.480	90.700	89.945	90.110	89.675	769,422
2019-10-25	88.850	89.950	88.400	89.580	89.147	1,054,363
2019-10-24	89.720	90.190	88.850	89.020	88.590	584,606
2019-10-23	90.100	90.270	88.730	89.370	88.938	1,037,830
2019-10-22	88.860	91.020	88.190	90.390	89.953	655,541
2019-10-21	89.830	89.830	88.745	89.360	88.928	788,101
2019-10-18	88.680	89.720	88.640	88.960	88.530	952,894
2019-10-17	89.570	89.580	88.574	89.040	88.610	810,440
2019-10-16	88.590	89.750	88.260	89.110	88.679	1,182,102
2019-10-15	86.800	88.860	86.780	88.050	87.625	846,035
2019-10-14	85.910	86.820	85.850	86.590	86.172	492,937
2019-10-11	84.850	87.220	84.850	86.260	85.843	1,056,541
2019-10-10	82.170	83.975	82.170	83.170	82.768	832,872
2019-10-09	81.840	82.300	81.050	81.850	81.455	782,094
2019-10-08	82.330	82.910	80.530	80.560	80.171	967,233
2019-10-07	83.160	84.820	82.595	84.000	83.594	953,162
2019-10-04	82.980	84.150	82.960	83.430	83.027	1,426,149
2019-10-03	81.780	83.510	81.460	82.600	82.201	1,162,466
2019-10-02	83.750	84.693	80.570	82.220	81.823	1,853,229
2019-10-01	87.590	88.350	85.010	85.110	84.699	1,145,526
2019-09-30	87.270	87.960	86.920	87.420	86.998	912,371
2019-09-27	87.960	88.590	86.450	86.880	86.460	816,969
2019-09-26	88.260	88.340	86.786	87.710	87.286	514,181
2019-09-25	86.660	88.310	85.880	88.070	87.645	772,033
2019-09-24	88.500	89.120	86.320	86.690	86.271	1,233,071
2019-09-23	88.060	89.300	87.770	87.990	87.565	1,137,687
2019-09-20	89.870	90.050	86.950	87.070	86.649	1,685,383
2019-09-19	89.600	90.240	89.050	89.470	89.038	784,788
2019-09-18	89.520	90.140	88.750	89.510	89.078	794,534
2019-09-17	89.080	89.900	87.930	89.640	89.207	1,024,946
2019-09-16	89.560	90.920	88.710	89.590	89.157	1,288,337
2019-09-13	90.020	91.565	89.560	90.180	89.744	1,411,034
2019-09-12	90.800	91.450	88.960	91.150	90.710	1,237,006
2019-09-11	90.490	91.140	88.830	91.100	90.660	806,492
2019-09-10	89.440	90.760	88.470	90.760	90.322	1,103,830
2019-09-09	89.550	90.780	89.010	90.310	89.874	1,056,371
2019-09-06	88.260	89.080	87.030	88.750	88.321	719,835
2019-09-05	85.820	88.280	85.470	88.170	87.744	1,089,171
2019-09-04	82.910	84.230	82.750	84.190	83.783	935,584
2019-09-03	82.900	82.900	80.880	81.560	81.166	1,195,942
2019-08-30	84.140	84.820	82.830	83.170	82.768	1,115,792
2019-08-29	83.510	84.310	82.665	83.300	82.898	816,414
2019-08-28	80.720	82.840	80.130	82.680	82.281	744,836
2019-08-27	81.760	82.370	80.970	81.020	80.629	773,130
2019-08-26	80.790	81.360	79.990	80.860	80.469	671,523
2019-08-23	82.510	83.010	79.450	79.880	79.494	1,263,233

← NewerPage 30 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.