Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	101.96	102.08	101.48	101.62	99.780	1,474,852
2018-06-12	102.00	102.46	101.42	101.97	100.12	1,321,011
2018-06-11	101.07	102.13	100.93	101.82	99.976	1,308,204
2018-06-08	100.66	101.04	100.15	100.81	98.985	1,234,942
2018-06-07	101.00	101.22	99.970	100.66	98.837	1,550,047
2018-06-06	100.41	101.01	99.280	100.99	99.161	828,612
2018-06-05	99.800	100.37	99.480	100.13	98.317	921,166
2018-06-04	99.140	99.500	98.620	99.450	97.649	695,316
2018-06-01	98.310	99.275	97.970	99.080	97.286	1,356,835
2018-05-31	96.750	97.945	96.540	97.500	95.735	2,227,802
2018-05-30	96.630	96.700	95.770	96.470	94.723	1,272,513
2018-05-29	97.320	97.450	95.325	96.210	94.468	1,467,120
2018-05-25	97.450	97.750	97.170	97.650	95.882	884,576
2018-05-24	97.450	97.880	96.740	97.680	95.911	1,211,140
2018-05-23	97.710	98.360	97.210	97.890	96.118	928,878
2018-05-22	98.200	98.790	97.940	98.140	96.363	828,559
2018-05-21	98.100	98.650	97.900	98.180	96.402	1,134,699
2018-05-18	98.000	98.240	96.880	97.340	95.577	947,759
2018-05-17	97.500	98.670	97.400	98.230	96.451	1,683,211
2018-05-16	96.070	98.200	95.650	97.860	96.088	1,280,331
2018-05-15	95.030	96.030	94.630	96.000	94.262	1,379,057
2018-05-14	96.060	96.730	95.570	95.720	93.987	986,809
2018-05-11	96.060	96.840	95.720	96.220	94.478	1,340,852
2018-05-10	94.330	96.090	93.890	96.060	94.321	1,883,140
2018-05-09	94.000	94.440	93.660	94.390	92.681	1,871,241
2018-05-08	92.720	93.750	92.150	93.640	91.944	1,762,278
2018-05-07	92.900	94.220	92.360	93.280	91.375	1,636,952
2018-05-04	90.350	92.780	90.065	92.590	90.699	1,323,428
2018-05-03	90.980	91.890	89.200	91.120	89.259	2,449,488
2018-05-02	85.300	91.430	85.300	90.030	88.191	3,383,031
2018-05-01	84.710	85.100	83.690	84.530	82.804	1,980,774
2018-04-30	86.450	86.580	84.540	84.580	82.853	1,358,408
2018-04-27	87.070	87.500	85.930	86.010	84.253	1,135,535
2018-04-26	85.310	87.620	84.533	87.420	85.635	1,494,919
2018-04-25	85.500	85.650	84.290	85.210	83.470	709,700
2018-04-24	87.310	88.125	84.700	85.850	84.097	1,410,146
2018-04-23	86.500	86.960	85.950	86.540	84.773	1,040,988
2018-04-20	86.260	86.510	85.490	86.310	84.547	1,055,841
2018-04-19	87.710	87.710	84.760	86.020	84.263	926,669
2018-04-18	88.500	88.930	87.535	87.700	85.909	844,585
2018-04-17	88.530	88.830	87.750	88.130	86.330	1,367,565
2018-04-16	86.500	87.430	86.070	86.920	85.145	969,752
2018-04-13	86.290	86.860	85.295	85.510	83.764	1,100,796
2018-04-12	86.140	86.474	85.610	85.860	84.107	970,608
2018-04-11	85.610	86.380	85.030	85.400	83.656	1,694,928
2018-04-10	84.820	86.280	84.770	86.030	84.273	1,679,720
2018-04-09	84.370	84.920	83.630	83.670	81.961	1,136,614
2018-04-06	84.870	85.370	83.100	83.820	82.108	1,578,401
2018-04-05	85.200	86.130	84.820	85.900	84.146	1,405,804
2018-04-04	81.500	84.360	81.040	84.220	82.500	1,369,497
2018-04-03	82.560	83.860	81.570	82.580	80.894	1,437,422
2018-04-02	84.590	84.590	80.620	81.580	79.914	1,933,427
2018-03-29	83.250	85.410	83.100	84.970	83.235	1,604,861
2018-03-28	83.990	84.660	82.310	82.820	81.129	1,992,481
2018-03-27	85.130	86.790	83.670	84.330	82.608	2,325,003
2018-03-26	82.710	85.120	82.590	85.040	83.303	1,703,931
2018-03-23	83.810	85.360	81.140	81.210	79.551	2,070,633
2018-03-22	87.540	88.020	83.470	83.790	82.079	1,948,649
2018-03-21	87.980	89.080	87.600	88.140	86.340	1,169,648
2018-03-20	88.400	88.716	87.500	87.850	86.056	1,456,332

← NewerPage 36 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.