Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	84.080	84.550	83.060	83.520	83.116	530,150
2019-08-21	83.710	83.890	83.060	83.430	83.027	805,414
2019-08-20	82.870	83.220	81.020	82.190	81.793	908,463
2019-08-19	83.470	83.970	82.510	83.560	83.156	931,663
2019-08-16	80.090	82.120	79.870	81.850	81.455	802,392
2019-08-15	79.930	80.520	78.560	79.190	78.807	1,232,876
2019-08-14	81.500	81.520	79.360	79.520	79.136	1,267,652
2019-08-13	82.180	84.830	81.470	83.560	83.156	1,079,914
2019-08-12	82.830	83.660	82.140	82.560	82.161	1,049,044
2019-08-09	84.730	85.300	83.070	83.540	83.136	868,251
2019-08-08	83.890	85.720	83.750	85.460	85.047	1,324,583
2019-08-07	81.800	83.690	80.930	83.520	83.116	1,753,769
2019-08-06	81.750	83.490	81.720	83.200	82.798	1,486,025
2019-08-05	81.140	81.990	80.770	80.990	80.380	1,691,756
2019-08-02	83.090	83.570	80.540	83.250	82.623	1,307,190
2019-08-01	88.550	88.830	82.340	83.630	83.000	2,272,903
2019-07-31	85.740	88.980	84.950	87.650	86.990	3,559,433
2019-07-30	80.930	81.720	79.990	81.570	80.955	1,415,994
2019-07-29	82.320	82.750	81.610	82.180	81.561	766,747
2019-07-26	82.060	82.540	81.070	82.400	81.779	1,491,808
2019-07-25	83.220	83.410	81.270	81.910	81.293	1,690,439
2019-07-24	81.930	83.680	81.930	83.680	83.050	1,090,022
2019-07-23	81.710	82.920	80.150	82.200	81.581	1,639,322
2019-07-22	80.390	81.440	79.920	80.090	79.487	1,281,172
2019-07-19	79.020	81.990	78.690	80.090	79.487	1,190,998
2019-07-18	77.970	78.670	77.710	78.650	78.057	918,528
2019-07-17	79.800	80.000	78.230	78.360	77.770	1,172,901
2019-07-16	79.530	80.905	78.190	79.990	79.387	1,392,546
2019-07-15	80.230	80.900	78.720	80.780	80.171	1,294,963
2019-07-12	78.140	80.500	78.040	80.200	79.596	908,123
2019-07-11	77.360	77.810	76.870	77.720	77.134	657,610
2019-07-10	76.360	77.680	75.910	77.520	76.936	1,350,748
2019-07-09	76.230	76.450	74.910	76.070	75.497	1,731,865
2019-07-08	78.720	79.160	76.510	76.770	76.192	1,185,164
2019-07-05	78.670	79.720	78.560	79.190	78.593	930,889
2019-07-03	80.010	80.170	79.243	79.320	78.722	437,538
2019-07-02	80.800	81.090	78.830	79.580	78.980	1,027,148
2019-07-01	82.500	82.990	79.910	80.710	80.102	1,353,504
2019-06-28	81.010	82.510	80.830	80.830	80.221	5,891,418
2019-06-27	80.050	81.060	79.850	81.060	80.449	1,748,292
2019-06-26	78.240	79.750	77.270	78.920	78.325	1,275,974
2019-06-25	78.110	78.470	77.610	78.110	77.521	1,137,691
2019-06-24	78.170	79.070	77.115	78.310	77.720	963,609
2019-06-21	78.480	78.750	77.950	78.420	77.829	1,442,400
2019-06-20	78.270	78.700	77.285	78.470	77.879	1,286,523
2019-06-19	77.320	77.710	76.515	76.850	76.271	1,181,420
2019-06-18	76.480	78.410	76.430	76.800	76.221	1,013,719
2019-06-17	75.140	76.150	74.550	75.840	75.269	1,077,399
2019-06-14	75.930	75.930	74.240	75.330	74.762	1,108,966
2019-06-13	74.640	76.130	74.270	76.090	75.517	1,270,075
2019-06-12	76.130	76.210	74.780	74.890	74.326	1,015,190
2019-06-11	77.170	77.547	75.980	76.140	75.566	1,062,661
2019-06-10	74.750	76.770	74.500	75.710	75.140	1,397,660
2019-06-07	73.450	74.300	72.620	73.400	72.847	1,176,474
2019-06-06	72.350	73.305	71.890	72.920	72.371	2,331,928
2019-06-05	70.730	72.655	70.140	72.510	71.964	2,802,316
2019-06-04	68.440	70.700	68.310	70.510	69.979	3,175,428
2019-06-03	64.200	67.140	64.095	66.840	66.336	2,090,955
2019-05-31	65.840	65.920	63.360	64.040	63.558	3,821,815
2019-05-30	68.730	69.660	68.240	68.670	68.153	1,326,480

← NewerPage 31 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.