Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	84.460	84.964	82.870	83.950	83.087	3,009,673
2019-03-01	83.990	84.820	83.430	84.270	83.404	1,683,722
2019-02-28	82.950	83.310	82.280	83.110	82.256	1,942,244
2019-02-27	82.550	83.590	82.010	83.310	82.454	1,060,417
2019-02-26	82.580	83.310	82.394	82.770	81.920	883,321
2019-02-25	83.030	83.936	82.760	83.050	82.197	1,361,681
2019-02-22	81.430	82.410	81.150	82.360	81.514	926,147
2019-02-21	81.360	82.030	80.900	81.120	80.287	1,073,731
2019-02-20	81.640	82.410	81.500	81.710	80.871	1,066,721
2019-02-19	80.740	81.620	80.700	81.300	80.465	1,203,684
2019-02-15	80.350	81.180	79.790	80.950	80.118	1,588,639
2019-02-14	78.720	80.005	77.900	79.650	78.832	1,787,281
2019-02-13	79.240	79.960	78.700	79.520	78.703	2,427,260
2019-02-12	76.540	77.650	76.390	77.160	76.367	2,213,406
2019-02-11	75.700	76.680	75.460	76.060	75.279	1,421,186
2019-02-08	75.740	75.810	73.630	75.690	74.912	2,072,188
2019-02-07	77.250	77.570	75.660	76.220	75.437	2,300,971
2019-02-06	78.470	79.040	78.130	78.280	77.476	1,568,830
2019-02-05	78.230	78.990	78.105	78.660	77.852	1,816,267
2019-02-04	78.080	78.760	76.440	78.590	77.565	2,991,208
2019-02-01	78.210	78.720	77.090	78.020	77.002	4,403,927
2019-01-31	76.000	79.720	75.950	79.130	78.098	4,072,357
2019-01-30	72.580	73.985	71.920	73.790	72.827	1,971,208
2019-01-29	72.560	72.960	71.855	72.430	71.485	1,989,272
2019-01-28	72.420	73.190	71.820	73.030	72.077	1,604,678
2019-01-25	72.000	73.485	71.840	73.000	72.048	2,447,256
2019-01-24	70.500	71.960	70.340	71.820	70.883	1,126,859
2019-01-23	71.710	71.710	69.360	70.250	69.334	1,492,192
2019-01-22	72.380	72.615	71.160	71.720	70.784	1,538,031
2019-01-18	71.590	73.470	70.920	72.930	71.979	2,241,325
2019-01-17	69.950	71.150	69.590	71.140	70.212	1,850,205
2019-01-16	69.310	71.100	69.090	70.350	69.432	1,802,788
2019-01-15	70.330	70.800	68.480	69.820	68.909	2,790,351
2019-01-14	69.120	70.745	68.710	70.370	69.452	1,668,353
2019-01-11	70.230	70.330	68.920	69.430	68.524	1,685,150
2019-01-10	69.250	70.300	68.800	70.230	69.314	2,095,558
2019-01-09	67.760	70.920	67.760	69.540	68.633	4,290,584
2019-01-08	64.730	67.030	64.730	67.010	66.136	3,054,900
2019-01-07	62.800	63.910	62.180	63.570	62.741	1,818,693
2019-01-04	60.900	63.010	60.890	62.620	61.803	2,151,989
2019-01-03	60.920	61.080	58.910	60.420	59.632	2,717,854
2019-01-02	60.350	61.800	59.210	61.150	60.352	2,145,973
2018-12-31	61.500	61.670	60.320	61.570	60.767	1,519,872
2018-12-28	62.000	62.210	60.740	61.380	60.579	1,634,492
2018-12-27	60.390	61.960	59.280	61.960	61.152	1,781,369
2018-12-26	60.390	61.740	58.800	61.740	60.935	1,681,538
2018-12-24	61.250	62.030	59.980	60.080	59.296	1,139,990
2018-12-21	62.190	63.920	61.440	61.440	60.639	3,820,007
2018-12-20	61.820	63.450	61.700	62.360	61.547	3,460,740
2018-12-19	63.230	65.177	61.770	62.000	61.191	2,391,239
2018-12-18	64.770	65.530	63.150	63.390	62.563	2,323,610
2018-12-17	65.085	66.690	63.870	64.440	63.599	2,413,582
2018-12-14	66.030	67.400	65.740	65.950	65.090	1,753,285
2018-12-13	67.660	68.060	66.320	66.690	65.820	1,527,275
2018-12-12	67.790	68.480	66.905	67.370	66.491	2,142,983
2018-12-11	67.440	68.520	66.300	66.760	65.889	2,890,607
2018-12-10	66.790	67.320	64.894	65.330	64.478	2,519,366
2018-12-07	69.690	70.905	66.940	67.090	66.215	1,715,537
2018-12-06	70.120	70.320	69.000	69.870	68.959	2,857,210
2018-12-04	74.210	75.020	70.980	71.580	70.646	2,465,327

← NewerPage 33 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.