Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	84.750	86.910	84.650	85.620	83.679	2,233,932
2017-12-18	84.580	85.470	84.130	84.240	82.331	1,676,089
2017-12-15	83.880	84.480	83.420	84.400	82.487	2,947,483
2017-12-14	83.580	84.630	82.970	83.050	81.168	2,042,428
2017-12-13	85.990	86.070	83.440	83.560	81.666	2,130,947
2017-12-12	86.610	86.620	85.380	85.670	83.728	2,630,578
2017-12-11	86.300	86.940	85.040	85.890	83.943	3,697,224
2017-12-08	84.960	85.930	84.230	85.220	83.288	2,677,552
2017-12-07	84.800	85.420	83.870	84.380	82.467	2,962,311
2017-12-06	88.440	89.640	85.180	85.360	83.425	2,692,557
2017-12-05	88.890	89.660	86.160	88.770	86.758	3,522,147
2017-12-04	103.47	104.91	101.63	104.22	85.380	2,735,016
2017-12-01	104.09	104.44	101.41	103.43	84.733	1,845,051
2017-11-30	102.52	104.91	101.16	104.59	85.683	2,212,285
2017-11-29	102.14	102.37	101.28	101.97	83.538	1,282,368
2017-11-28	100.92	101.88	100.54	101.64	83.268	1,214,982
2017-11-27	100.92	101.39	100.36	100.69	82.490	1,116,037
2017-11-24	100.70	100.90	100.17	100.78	82.564	629,568
2017-11-22	101.92	102.50	100.43	100.70	82.498	2,084,824
2017-11-21	102.60	102.72	101.83	101.92	83.497	1,830,559
2017-11-20	101.92	102.91	101.23	102.06	83.612	2,981,202
2017-11-17	98.845	99.204	97.596	98.625	80.796	1,540,262
2017-11-16	98.675	99.694	98.455	99.164	81.238	1,169,873
2017-11-15	99.204	99.814	97.477	98.085	80.354	2,264,976
2017-11-14	97.935	100.21	97.935	100.21	82.097	3,540,072
2017-11-13	94.908	95.877	94.598	95.497	78.233	2,211,399
2017-11-10	95.417	96.307	95.008	95.217	78.004	1,910,611
2017-11-09	95.647	96.187	94.488	95.507	78.242	1,210,663
2017-11-08	96.436	97.176	95.947	96.277	78.872	1,195,780
2017-11-07	97.206	97.805	96.796	97.186	79.617	1,178,600
2017-11-06	97.216	97.865	96.347	97.196	79.388	1,455,573
2017-11-03	99.094	99.144	96.566	96.816	79.078	2,475,762
2017-11-02	98.975	99.824	96.167	99.234	81.053	3,081,121
2017-11-01	100.42	101.05	99.015	99.304	81.110	1,851,607
2017-10-31	98.225	99.424	98.085	99.304	81.110	1,322,285
2017-10-30	98.165	98.325	97.366	98.175	80.188	1,155,158
2017-10-27	98.975	98.995	97.326	98.655	80.579	1,572,689
2017-10-26	98.225	99.424	97.825	98.995	80.857	1,128,196
2017-10-25	97.905	98.220	96.756	97.326	79.494	1,141,416
2017-10-24	98.085	98.775	97.735	98.195	80.204	1,095,357
2017-10-23	97.376	98.485	97.026	97.696	79.796	976,804
2017-10-20	98.165	98.505	96.596	96.766	79.037	1,637,460
2017-10-19	97.166	97.696	95.757	97.566	79.690	1,241,159
2017-10-18	97.376	97.775	96.846	97.656	79.763	1,417,458
2017-10-17	97.925	98.025	96.716	97.166	79.363	1,590,689
2017-10-16	97.925	97.935	96.606	97.905	79.967	2,073,844
2017-10-13	98.495	98.845	97.306	97.406	79.559	1,257,759
2017-10-12	97.715	98.265	97.396	98.025	80.065	1,935,149
2017-10-11	98.335	99.884	97.526	99.174	81.004	2,190,420
2017-10-10	98.565	99.264	97.296	98.545	80.490	2,015,270
2017-10-09	100.44	100.91	99.794	100.04	81.714	949,156
2017-10-06	101.87	102.05	100.28	100.37	81.983	1,374,990
2017-10-05	102.57	102.85	101.31	102.23	83.501	1,851,205
2017-10-04	99.534	102.23	99.534	102.23	83.501	1,682,009
2017-10-03	100.42	101.05	99.324	99.544	81.306	1,647,166
2017-10-02	98.355	99.874	97.935	99.874	81.575	1,512,262
2017-09-29	97.666	99.234	97.556	98.325	80.310	2,339,202
2017-09-28	98.415	99.264	96.461	97.666	79.771	3,977,014
2017-09-27	103.66	103.89	98.205	98.705	80.620	4,892,092
2017-09-26	103.42	104.01	102.72	103.03	84.154	2,272,016

← NewerPage 38 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.