Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	68.320	69.100	67.820	68.610	68.093	1,469,865
2019-05-28	68.450	69.490	68.200	69.120	68.599	2,121,580
2019-05-24	68.400	68.610	67.170	67.810	67.299	2,089,840
2019-05-23	68.640	68.670	66.920	67.720	67.210	2,801,188
2019-05-22	71.840	71.920	69.010	69.350	68.827	2,612,010
2019-05-21	73.250	73.660	72.310	72.380	71.835	1,158,363
2019-05-20	72.780	73.490	72.330	72.730	72.182	1,322,296
2019-05-17	73.290	74.610	73.160	73.650	73.095	1,616,361
2019-05-16	75.310	75.320	73.500	73.710	73.155	1,998,390
2019-05-15	73.750	75.620	72.690	75.040	74.475	1,645,979
2019-05-14	73.830	75.230	73.450	74.730	74.167	1,241,072
2019-05-13	75.340	75.410	72.610	73.310	72.758	2,186,626
2019-05-10	77.300	78.000	75.750	77.230	76.648	1,218,899
2019-05-09	77.950	78.520	76.140	77.910	77.323	1,868,492
2019-05-08	79.420	80.840	79.220	79.720	79.119	1,831,343
2019-05-07	78.310	79.580	78.060	79.430	78.832	2,438,041
2019-05-06	77.900	79.940	77.320	79.700	78.881	1,776,803
2019-05-03	79.590	80.655	78.820	80.180	79.356	1,471,388
2019-05-02	75.010	80.410	74.020	79.780	78.960	2,929,523
2019-05-01	85.980	86.150	83.560	83.640	82.781	1,530,767
2019-04-30	85.490	86.140	84.540	85.700	84.820	1,365,850
2019-04-29	86.150	86.640	85.710	85.840	84.958	973,066
2019-04-26	86.310	87.030	85.360	86.510	85.621	1,388,430
2019-04-25	88.130	88.260	85.170	85.450	84.572	1,700,570
2019-04-24	89.490	89.550	88.890	88.950	88.036	1,177,448
2019-04-23	89.560	89.790	88.840	89.490	88.571	1,080,505
2019-04-22	89.750	90.530	89.450	89.740	88.818	888,203
2019-04-18	90.170	90.670	89.360	90.340	89.412	1,288,755
2019-04-17	90.780	91.320	90.400	90.720	89.788	1,174,535
2019-04-16	89.700	90.250	89.360	90.120	89.194	1,170,914
2019-04-15	90.680	90.880	89.360	89.720	88.798	954,485
2019-04-12	89.990	91.220	89.815	90.790	89.857	1,377,685
2019-04-11	88.550	89.145	87.940	89.080	88.165	861,804
2019-04-10	87.310	88.630	87.050	88.560	87.650	778,485
2019-04-09	87.360	87.720	86.730	87.510	86.611	1,503,328
2019-04-08	87.000	88.615	86.900	88.490	87.581	1,373,328
2019-04-05	86.550	87.250	86.385	86.940	86.047	901,440
2019-04-04	85.120	86.750	84.970	86.440	85.552	1,006,383
2019-04-03	84.160	85.800	84.140	84.980	84.107	1,466,280
2019-04-02	82.600	83.080	82.040	82.930	82.078	1,158,857
2019-04-01	80.680	82.670	80.386	82.580	81.732	1,298,057
2019-03-29	79.350	79.960	79.090	79.490	78.673	1,547,375
2019-03-28	78.130	79.600	78.073	78.810	78.000	1,076,689
2019-03-27	79.180	79.480	77.350	77.710	76.912	1,715,193
2019-03-26	78.610	79.290	78.340	78.980	78.169	809,015
2019-03-25	77.600	78.590	77.110	78.020	77.218	1,177,978
2019-03-22	80.190	80.600	77.580	77.610	76.813	1,723,229
2019-03-21	80.400	81.370	80.000	80.900	80.069	1,267,609
2019-03-20	82.590	82.730	80.170	80.430	79.604	2,090,298
2019-03-19	81.670	83.600	81.570	82.810	81.959	1,950,976
2019-03-18	81.750	81.970	80.520	81.000	80.168	1,856,279
2019-03-15	81.640	82.540	81.310	81.960	81.118	2,187,075
2019-03-14	82.000	82.000	80.670	81.100	80.267	1,249,477
2019-03-13	82.690	83.430	82.330	82.350	81.504	1,480,154
2019-03-12	82.890	83.430	82.425	82.470	81.623	1,193,199
2019-03-11	81.990	83.080	81.880	82.580	81.732	1,307,417
2019-03-08	81.240	82.110	81.010	81.790	80.950	1,733,508
2019-03-07	81.860	82.530	80.840	82.140	81.296	1,415,129
2019-03-06	83.640	84.240	82.310	82.460	81.613	1,433,697
2019-03-05	83.900	84.360	83.430	83.990	83.127	1,361,070

← NewerPage 32 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.