Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	89.220	89.680	87.210	87.890	86.095	1,252,152
2018-03-16	89.130	89.730	88.750	89.320	87.496	1,354,783
2018-03-15	89.540	89.860	88.400	88.960	87.143	1,367,656
2018-03-14	91.380	91.700	89.280	89.300	87.476	987,049
2018-03-13	91.460	92.360	90.670	90.900	89.044	830,982
2018-03-12	92.340	93.070	91.183	91.450	89.582	750,269
2018-03-09	90.770	92.450	90.520	92.270	90.386	1,147,232
2018-03-08	89.690	90.030	88.890	89.700	87.868	916,725
2018-03-07	89.020	89.660	88.370	89.420	87.594	1,678,217
2018-03-06	89.430	90.680	88.610	89.950	88.113	1,384,863
2018-03-05	88.030	89.280	87.370	88.820	87.006	2,155,421
2018-03-02	87.060	89.190	86.910	88.610	86.800	1,752,778
2018-03-01	91.120	91.475	86.510	87.770	85.978	2,284,442
2018-02-28	92.990	93.160	91.290	91.330	89.465	1,245,356
2018-02-27	94.730	94.910	92.600	92.620	90.728	1,021,610
2018-02-26	93.820	94.790	93.050	94.720	92.786	859,820
2018-02-23	93.210	93.780	92.210	93.060	91.159	862,063
2018-02-22	93.230	93.860	92.290	92.940	91.042	970,073
2018-02-21	92.310	94.150	91.760	92.550	90.660	1,073,823
2018-02-20	91.740	93.400	91.740	92.340	90.454	1,456,082
2018-02-16	92.650	93.900	92.370	92.400	90.513	1,154,629
2018-02-15	93.520	93.650	91.640	93.330	91.424	1,327,931
2018-02-14	90.160	92.930	89.910	92.690	90.797	1,675,917
2018-02-13	90.760	91.990	90.280	90.770	88.916	1,036,393
2018-02-12	89.250	92.300	88.640	91.440	89.573	1,973,202
2018-02-09	90.300	90.690	86.180	88.560	86.751	3,252,030
2018-02-08	93.430	93.800	89.240	89.270	87.447	2,706,723
2018-02-07	92.530	95.345	92.240	93.690	91.777	1,868,427
2018-02-06	89.810	93.390	88.910	92.600	90.709	3,273,314
2018-02-05	93.880	95.625	91.010	91.140	89.279	2,658,375
2018-02-02	95.800	95.985	94.110	94.210	92.286	2,546,866
2018-02-01	90.830	96.910	90.800	96.020	93.844	2,753,387
2018-01-31	95.260	95.970	94.140	94.880	92.729	3,162,947
2018-01-30	94.410	95.270	93.990	94.630	92.485	1,490,160
2018-01-29	95.230	95.470	94.160	94.890	92.739	3,313,098
2018-01-26	93.170	94.740	92.750	94.480	92.338	2,662,855
2018-01-25	94.000	94.340	92.070	92.490	90.394	1,851,534
2018-01-24	93.710	94.690	92.870	93.540	91.420	1,944,175
2018-01-23	93.230	93.550	92.320	92.830	90.726	1,489,794
2018-01-22	94.090	94.380	92.180	93.550	91.430	1,893,389
2018-01-19	93.470	94.040	92.740	93.520	91.400	2,515,335
2018-01-18	93.920	94.000	92.450	93.100	90.990	1,450,126
2018-01-17	92.380	94.180	91.930	93.560	91.439	2,119,459
2018-01-16	93.960	94.020	92.190	92.560	90.462	2,331,889
2018-01-12	92.330	93.293	92.060	92.910	90.804	1,401,989
2018-01-11	90.560	92.270	90.140	92.060	89.973	2,031,599
2018-01-10	92.190	92.440	90.180	90.460	88.410	2,333,864
2018-01-09	92.290	93.690	92.230	92.750	90.648	2,765,617
2018-01-08	92.500	92.970	91.120	91.930	89.846	1,791,062
2018-01-05	89.800	91.710	89.518	91.570	89.494	2,271,147
2018-01-04	87.940	89.420	87.940	88.910	86.895	1,708,544
2018-01-03	86.090	87.860	85.730	87.540	85.556	1,542,261
2018-01-02	84.890	86.454	84.500	86.110	84.158	1,469,923
2017-12-29	85.650	85.970	84.830	84.830	82.907	884,818
2017-12-28	85.030	85.590	84.720	85.560	83.621	965,728
2017-12-27	85.030	85.470	84.610	84.730	82.809	691,896
2017-12-26	84.640	85.120	84.460	84.880	82.956	335,650
2017-12-22	85.190	85.190	84.160	84.790	82.868	907,072
2017-12-21	86.040	86.790	84.880	84.980	83.054	1,661,784
2017-12-20	86.140	86.390	85.300	85.870	83.924	1,646,447

← NewerPage 37 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.