Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	84.700	85.020	83.440	84.330	82.989	2,119,435
2018-09-06	85.250	85.350	83.710	84.780	83.432	4,487,034
2018-09-05	86.420	86.920	85.220	85.260	83.905	4,038,385
2018-09-04	87.810	88.000	86.290	87.040	85.656	2,244,996
2018-08-31	88.280	88.750	87.350	88.010	86.611	1,447,341
2018-08-30	90.700	90.850	88.640	88.950	87.536	1,221,367
2018-08-29	92.380	92.380	90.600	90.780	89.337	1,475,381
2018-08-28	92.780	92.880	90.130	92.060	90.596	1,473,899
2018-08-27	88.950	92.190	88.800	92.050	90.587	2,034,671
2018-08-24	89.200	89.305	87.830	88.470	87.064	2,902,686
2018-08-23	91.000	91.030	88.924	89.090	87.674	2,016,664
2018-08-22	92.000	92.300	90.620	90.820	89.376	1,720,582
2018-08-21	94.550	95.000	93.640	93.760	92.269	882,208
2018-08-20	93.260	94.620	93.260	94.480	92.978	826,280
2018-08-17	91.640	93.020	91.210	92.760	91.285	1,043,658
2018-08-16	91.750	92.370	91.300	91.780	90.321	1,525,440
2018-08-15	93.560	93.755	90.180	90.980	89.534	2,253,519
2018-08-14	93.330	94.510	92.950	94.030	92.535	1,332,142
2018-08-13	94.610	94.640	92.380	92.770	91.295	1,669,033
2018-08-10	95.900	96.020	93.350	94.530	93.027	1,548,733
2018-08-09	98.300	98.500	96.700	96.720	95.182	1,088,971
2018-08-08	97.850	98.510	97.080	98.090	96.531	1,159,432
2018-08-07	98.270	98.610	97.262	98.450	96.885	1,159,220
2018-08-06	98.540	98.770	97.880	98.020	96.245	1,296,766
2018-08-03	97.160	98.610	97.080	98.450	96.667	1,432,952
2018-08-02	95.160	96.890	94.000	96.770	95.018	1,416,486
2018-08-01	98.010	98.350	95.460	95.890	94.154	2,265,837
2018-07-31	93.030	98.400	92.990	98.070	96.294	3,635,837
2018-07-30	94.370	94.930	92.400	92.500	90.825	1,677,290
2018-07-27	93.500	94.840	92.858	93.610	91.915	1,368,796
2018-07-26	95.100	95.920	93.170	93.250	91.562	1,796,683
2018-07-25	92.510	95.550	90.730	95.200	93.476	2,684,832
2018-07-24	93.540	94.185	92.860	93.220	91.532	1,651,946
2018-07-23	92.490	92.970	91.950	92.730	91.051	805,748
2018-07-20	94.020	94.215	92.130	92.940	91.257	1,840,426
2018-07-19	96.190	96.690	94.800	94.970	93.250	1,068,211
2018-07-18	96.200	97.220	95.780	96.780	95.028	1,171,765
2018-07-17	93.020	96.460	93.010	96.340	94.596	2,027,928
2018-07-16	93.600	94.040	93.200	93.550	91.856	761,932
2018-07-13	93.490	93.990	93.110	93.630	91.935	695,203
2018-07-12	93.450	93.490	92.300	93.110	91.424	1,313,402
2018-07-11	95.260	95.260	92.970	93.040	91.355	1,010,694
2018-07-10	95.100	96.440	94.921	96.340	94.596	1,284,440
2018-07-09	94.700	95.590	94.270	95.530	93.800	1,316,956
2018-07-06	93.000	94.410	92.430	94.260	92.553	1,390,867
2018-07-05	91.990	94.140	91.990	93.070	91.385	1,824,585
2018-07-03	92.070	92.670	90.770	90.910	89.264	867,888
2018-07-02	91.010	92.190	89.500	92.150	90.481	1,684,355
2018-06-29	92.810	92.810	91.620	91.630	89.971	1,439,948
2018-06-28	92.860	92.970	90.130	91.930	90.265	1,720,354
2018-06-27	95.250	95.810	93.280	93.280	91.591	1,299,552
2018-06-26	95.200	95.620	94.430	94.880	93.162	1,476,973
2018-06-25	95.790	95.880	93.640	95.120	93.398	1,191,039
2018-06-22	98.030	98.180	95.400	96.240	94.497	2,065,115
2018-06-21	99.090	99.090	96.340	97.280	95.519	1,189,005
2018-06-20	101.33	102.14	99.315	99.580	97.777	1,294,594
2018-06-19	101.65	101.94	99.790	100.56	98.739	2,002,620
2018-06-18	101.72	103.23	101.61	102.93	101.07	997,736
2018-06-15	102.63	102.88	101.53	102.73	100.87	1,818,468
2018-06-14	101.98	102.98	101.46	102.61	100.75	1,075,159

← NewerPage 35 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.