Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	74.490	76.650	74.490	74.710	73.735	2,547,872
2018-11-30	71.340	72.200	71.080	71.900	70.962	2,424,135
2018-11-29	72.420	72.720	71.440	71.500	70.567	1,534,422
2018-11-28	71.220	72.620	70.555	72.550	71.604	1,572,101
2018-11-27	73.650	74.200	70.730	71.090	70.163	1,978,932
2018-11-26	73.670	74.480	72.958	74.440	73.469	1,770,423
2018-11-23	72.530	74.130	72.470	72.990	72.038	1,015,703
2018-11-21	71.980	73.870	70.610	73.300	72.344	2,244,890
2018-11-20	71.580	71.901	70.410	71.060	70.133	2,680,027
2018-11-19	74.160	74.325	71.650	72.240	71.298	2,119,097
2018-11-16	74.590	75.210	73.620	74.180	73.212	1,749,707
2018-11-15	74.520	75.330	72.490	75.150	74.170	1,947,234
2018-11-14	75.210	76.200	74.860	75.000	74.022	1,629,746
2018-11-13	74.670	76.445	74.570	75.000	74.022	1,557,912
2018-11-12	75.735	76.400	74.170	74.500	73.528	2,072,154
2018-11-09	76.830	76.830	74.880	75.620	74.634	3,060,901
2018-11-08	77.610	78.960	77.350	77.680	76.667	2,028,067
2018-11-07	76.640	78.440	75.460	78.350	77.328	2,223,515
2018-11-06	75.700	77.090	75.700	76.370	75.374	1,687,243
2018-11-05	79.030	79.120	75.730	76.100	74.890	2,428,111
2018-11-02	78.130	79.840	77.830	79.460	78.197	3,739,765
2018-11-01	77.260	77.690	75.610	77.440	76.209	2,775,260
2018-10-31	76.600	78.420	75.710	76.800	75.579	4,506,875
2018-10-30	76.190	76.890	72.960	74.170	72.991	5,574,187
2018-10-29	76.920	79.980	75.140	76.220	75.008	4,431,703
2018-10-26	72.390	74.695	71.660	73.730	72.558	2,716,079
2018-10-25	73.860	74.450	72.730	74.130	72.951	3,054,708
2018-10-24	75.840	76.370	72.750	72.880	71.721	3,569,928
2018-10-23	72.920	76.730	72.080	76.330	75.117	3,542,284
2018-10-22	74.820	75.090	73.725	74.280	73.099	2,326,664
2018-10-19	73.500	75.090	72.820	74.290	73.109	3,269,780
2018-10-18	73.780	74.620	72.820	74.210	73.030	5,341,911
2018-10-17	74.070	74.420	72.790	73.980	72.804	3,565,547
2018-10-16	74.580	74.720	73.620	74.280	73.099	2,012,219
2018-10-15	73.870	74.670	73.450	73.650	72.479	1,625,367
2018-10-12	75.000	75.720	72.520	74.020	72.843	2,674,775
2018-10-11	75.070	76.760	72.870	73.920	72.745	3,143,681
2018-10-10	76.100	76.950	74.820	75.630	74.428	4,880,051
2018-10-09	79.770	79.960	76.120	76.560	75.343	3,782,845
2018-10-08	78.530	80.060	78.430	79.700	78.433	2,934,642
2018-10-05	82.110	82.350	78.550	79.010	77.754	4,249,453
2018-10-04	84.750	85.050	82.505	82.830	81.513	2,252,568
2018-10-03	85.700	86.765	85.090	85.130	83.777	1,607,281
2018-10-02	84.430	85.325	83.920	84.940	83.590	1,667,893
2018-10-01	85.250	85.380	84.040	84.090	82.753	1,901,148
2018-09-28	83.860	84.530	83.040	83.900	82.566	1,530,316
2018-09-27	84.980	84.980	83.870	84.140	82.802	1,171,580
2018-09-26	84.730	86.030	84.530	84.680	83.334	2,196,122
2018-09-25	87.720	87.720	84.495	84.810	83.462	2,790,688
2018-09-24	89.440	89.500	86.670	87.990	86.591	2,054,356
2018-09-21	90.690	92.980	89.380	90.270	88.835	5,277,748
2018-09-20	88.090	90.090	88.000	89.770	88.343	2,323,963
2018-09-19	86.310	88.090	86.310	87.300	85.912	1,655,979
2018-09-18	85.250	86.110	84.630	86.010	84.643	1,699,287
2018-09-17	86.960	87.140	85.340	85.450	84.092	1,081,547
2018-09-14	86.240	87.460	85.910	86.880	85.499	1,601,780
2018-09-13	85.430	86.600	85.430	86.070	84.702	2,343,582
2018-09-12	84.650	85.870	84.190	84.860	83.511	1,926,026
2018-09-11	85.150	85.360	84.340	84.960	83.609	1,237,364
2018-09-10	84.920	85.620	84.892	85.520	84.160	1,491,165

← NewerPage 34 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.