Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	102.68	103.58	102.32	103.37	84.432	2,165,223
2017-09-22	100.95	102.87	100.85	102.70	83.885	1,358,791
2017-09-21	101.33	101.33	100.49	100.96	82.465	1,052,938
2017-09-20	101.06	101.49	100.20	101.07	82.554	1,150,006
2017-09-19	100.76	101.20	99.914	100.82	82.350	1,521,872
2017-09-18	100.34	100.75	99.684	100.49	82.081	1,363,037
2017-09-15	97.835	100.42	97.835	100.11	81.771	2,184,292
2017-09-14	97.995	98.751	97.196	97.815	79.894	1,819,685
2017-09-13	97.725	98.235	97.366	97.915	79.975	1,097,206
2017-09-12	97.805	97.995	97.316	97.715	79.812	1,459,036
2017-09-11	97.256	97.905	96.721	97.416	79.567	1,384,315
2017-09-08	96.796	97.096	95.737	96.586	78.890	1,256,753
2017-09-07	96.856	97.046	96.057	96.796	79.061	1,301,921
2017-09-06	97.136	97.396	96.227	96.656	78.947	1,320,251
2017-09-05	97.426	98.195	96.327	96.516	78.833	1,304,522
2017-09-01	96.516	97.925	96.456	97.546	79.673	1,054,439
2017-08-31	95.497	96.596	95.182	96.327	78.678	1,721,595
2017-08-30	94.228	95.008	93.948	94.978	77.576	816,816
2017-08-29	93.709	94.408	93.519	94.188	76.931	873,824
2017-08-28	94.448	94.758	93.878	94.418	77.119	972,686
2017-08-25	95.367	95.367	94.098	94.188	76.931	855,875
2017-08-24	94.458	95.087	93.968	94.458	77.151	1,277,454
2017-08-23	93.469	94.468	93.319	94.118	76.874	830,567
2017-08-22	92.929	94.538	92.929	94.108	76.866	983,206
2017-08-21	92.460	93.129	91.931	92.839	75.829	895,270
2017-08-18	92.070	92.599	91.390	92.200	75.307	1,566,475
2017-08-17	93.399	93.883	92.350	92.350	75.429	1,921,656
2017-08-16	93.868	94.368	93.689	94.028	76.800	1,225,953
2017-08-15	93.469	93.823	92.739	93.269	76.180	1,044,850
2017-08-14	93.239	93.719	93.007	93.419	76.303	990,489
2017-08-11	91.380	92.479	91.001	92.270	75.364	1,482,882
2017-08-10	92.130	92.430	90.661	91.081	74.393	2,325,644
2017-08-09	93.349	94.138	92.210	92.729	75.739	1,702,977
2017-08-08	93.249	94.558	93.169	93.848	76.654	1,468,391
2017-08-07	93.019	93.709	92.260	93.399	76.286	1,640,225
2017-08-04	93.129	93.369	92.420	93.119	75.821	1,441,610
2017-08-03	91.170	93.549	91.131	92.789	75.553	2,786,096
2017-08-02	87.054	91.001	86.884	90.951	74.056	2,681,718
2017-08-01	90.661	90.701	88.513	89.762	73.087	2,474,477
2017-07-31	90.381	91.050	89.812	90.351	73.567	2,012,019
2017-07-28	90.171	90.451	89.632	89.881	73.185	1,317,277
2017-07-27	90.951	91.210	89.622	90.441	73.641	1,551,070
2017-07-26	90.601	91.360	89.822	90.601	73.771	1,788,263
2017-07-25	91.310	91.310	90.441	90.861	73.982	1,709,818
2017-07-24	90.821	91.121	90.211	90.431	73.632	2,066,210
2017-07-21	91.570	91.660	89.742	90.861	73.982	1,733,401
2017-07-20	93.329	93.359	92.380	93.029	75.748	1,411,273
2017-07-19	91.720	92.879	91.360	92.819	75.577	1,435,919
2017-07-18	91.930	92.040	90.871	91.540	74.536	1,289,209
2017-07-17	91.610	92.130	91.001	91.860	74.796	1,441,309
2017-07-14	91.780	91.840	90.521	91.360	74.389	1,957,905
2017-07-13	92.529	93.149	91.540	91.710	74.674	1,898,773
2017-07-12	92.160	93.359	92.160	92.529	75.341	1,912,336
2017-07-11	90.851	92.390	90.001	91.700	74.666	2,122,797
2017-07-10	89.102	91.081	88.853	90.861	73.982	1,954,863
2017-07-07	86.734	89.272	86.504	89.052	72.510	1,646,634
2017-07-06	87.443	87.952	86.404	86.664	70.565	1,167,837
2017-07-05	87.723	88.074	86.704	87.833	71.517	1,479,484
2017-07-03	88.213	89.112	87.653	87.733	71.436	676,846
2017-06-30	87.054	88.023	86.894	87.583	71.314	1,602,714

← NewerPage 39 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.