Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	76.460	76.910	74.620	75.750	75.750	3,350,300
2026-01-29	78.220	79.550	77.290	78.830	78.830	2,116,800
2026-01-28	77.970	78.940	77.590	77.810	77.810	2,606,000
2026-01-27	78.260	78.600	76.920	78.010	78.010	1,615,500
2026-01-26	76.460	77.120	75.980	77.040	77.040	1,275,800
2026-01-23	77.170	77.890	76.040	76.470	76.470	1,507,800
2026-01-22	80.510	81.780	77.370	77.530	77.530	1,957,600
2026-01-21	77.980	81.120	77.670	80.270	80.270	3,075,700
2026-01-20	77.270	78.130	76.890	77.170	77.170	2,859,700
2026-01-16	82.640	83.010	77.450	78.610	78.610	4,573,200
2026-01-15	84.210	84.970	82.240	82.610	82.610	2,435,300
2026-01-14	88.500	88.840	82.900	82.930	82.930	4,331,900
2026-01-13	88.100	88.930	86.970	88.250	88.250	1,990,500
2026-01-12	87.860	88.020	86.710	86.830	86.830	3,305,100
2026-01-09	86.890	88.810	85.700	88.670	88.670	2,515,400
2026-01-08	83.560	87.440	83.540	86.450	86.450	2,764,900
2026-01-07	82.420	82.950	81.350	82.150	82.150	1,874,800
2026-01-06	80.190	82.680	79.840	82.610	82.610	2,008,300
2026-01-05	78.260	80.800	78.170	80.520	80.520	1,691,400
2026-01-02	76.830	78.540	76.330	78.440	78.440	1,877,800
2025-12-31	76.740	76.780	76.000	76.090	76.090	969,400
2025-12-30	76.660	77.050	76.340	76.900	76.900	1,050,900
2025-12-29	76.730	77.000	76.330	76.790	76.790	993,700
2025-12-26	76.760	77.010	76.240	76.910	76.910	896,800
2025-12-24	76.600	76.860	76.160	76.770	76.770	747,500
2025-12-23	77.040	77.100	75.620	76.360	76.360	1,899,400
2025-12-22	78.290	78.600	77.000	77.200	77.200	2,568,000
2025-12-19	77.940	78.990	77.230	78.290	78.290	5,779,400
2025-12-18	77.640	78.900	76.920	77.590	77.590	2,453,700
2025-12-17	77.430	77.510	75.940	76.750	76.750	2,079,300
2025-12-16	77.580	77.940	76.560	77.420	77.420	2,372,000
2025-12-15	78.610	79.000	76.890	77.350	77.350	2,007,200
2025-12-12	80.050	80.630	78.430	78.780	78.780	1,215,800
2025-12-11	78.710	80.080	78.420	79.900	79.900	2,002,500
2025-12-10	76.440	78.660	76.050	78.550	78.550	2,030,400
2025-12-09	76.380	77.480	76.290	76.350	76.350	1,616,700
2025-12-08	76.880	77.320	75.520	77.080	77.080	2,474,100
2025-12-05	76.600	77.730	76.370	76.370	76.370	1,809,000
2025-12-04	77.880	78.650	75.890	76.440	76.440	1,922,600
2025-12-03	77.380	78.660	77.340	78.090	78.090	1,746,300
2025-12-02	77.510	77.860	76.770	77.480	77.480	2,707,500
2025-12-01	77.330	78.310	76.790	76.940	76.940	2,182,200
2025-11-28	77.390	78.480	77.200	77.550	77.550	907,600
2025-11-26	76.000	77.420	75.640	76.830	76.830	1,455,900
2025-11-25	75.240	76.730	74.900	76.380	76.380	1,953,700
2025-11-24	74.700	75.390	74.080	74.850	74.850	3,084,800
2025-11-21	70.890	74.690	70.890	74.130	74.130	3,136,700
2025-11-20	73.050	74.180	69.630	70.280	70.280	3,310,600
2025-11-19	75.810	75.810	72.250	72.360	72.360	3,703,600
2025-11-18	76.010	76.810	75.110	75.770	75.770	3,433,900
2025-11-17	78.260	78.490	76.550	76.850	76.850	2,371,300
2025-11-14	79.640	80.130	78.640	78.910	78.910	2,296,500
2025-11-13	82.720	83.620	80.670	81.050	81.050	1,890,400
2025-11-12	81.820	83.580	81.760	82.740	82.740	1,827,900
2025-11-11	82.660	83.410	81.530	81.600	81.600	1,933,000
2025-11-10	84.000	84.260	82.460	82.560	82.560	1,979,200
2025-11-07	81.970	83.710	81.660	83.660	83.660	2,230,900
2025-11-06	83.110	84.340	81.360	82.100	82.100	1,994,900
2025-11-05	80.820	83.790	80.500	83.610	83.610	3,217,300
2025-11-04	80.660	82.000	80.070	80.850	80.850	2,950,800

← NewerPage 4 of 63 · 3,750 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.