Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	86.874	87.243	85.465	86.364	70.321	1,486,287
2017-06-28	86.964	87.553	86.454	86.944	70.793	1,763,998
2017-06-27	85.605	86.704	85.605	86.424	70.370	3,245,575
2017-06-26	85.964	87.004	85.924	86.474	70.411	1,141,280
2017-06-23	85.725	86.504	85.265	85.964	69.996	1,135,987
2017-06-22	85.585	86.024	84.865	85.685	69.768	1,080,674
2017-06-21	85.565	86.264	85.285	85.745	69.817	1,227,496
2017-06-20	85.875	86.144	84.116	84.256	68.604	1,619,498
2017-06-19	85.165	86.554	84.990	86.434	70.378	1,557,441
2017-06-16	85.515	85.805	84.136	84.945	69.166	2,363,449
2017-06-15	85.885	86.404	85.175	85.845	69.898	1,270,732
2017-06-14	86.874	87.014	85.695	85.865	69.914	912,756
2017-06-13	85.745	86.564	84.765	86.554	70.476	1,825,443
2017-06-12	85.565	85.884	84.326	85.095	69.288	1,922,967
2017-06-09	86.094	86.764	85.285	85.625	69.719	1,980,834
2017-06-08	87.243	87.756	85.775	85.964	69.996	3,076,673
2017-06-07	88.782	89.981	87.733	88.133	71.761	1,525,770
2017-06-06	87.893	89.122	87.273	88.782	72.290	1,817,631
2017-06-05	88.882	88.932	87.643	88.063	71.704	1,648,195
2017-06-02	89.352	89.662	88.532	88.972	72.445	2,318,782
2017-06-01	88.772	89.861	87.963	89.112	72.558	2,556,414
2017-05-31	86.594	88.088	86.104	87.903	71.574	2,235,766
2017-05-30	87.084	87.413	86.534	86.534	70.459	1,235,499
2017-05-26	86.804	87.923	86.324	87.433	71.192	1,007,221
2017-05-25	86.684	87.933	85.810	86.564	70.484	1,130,905
2017-05-24	86.364	86.504	85.755	86.444	70.386	1,247,471
2017-05-23	86.994	87.293	86.224	86.334	70.297	1,150,027
2017-05-22	86.334	87.393	86.064	87.034	70.866	1,729,864
2017-05-19	85.545	86.264	85.175	85.835	69.890	1,709,526
2017-05-18	84.835	85.445	83.466	85.065	69.263	2,462,822
2017-05-17	86.154	87.034	84.995	85.135	69.320	2,427,005
2017-05-16	87.223	87.553	86.464	86.994	70.834	2,304,447
2017-05-15	86.874	87.363	86.414	86.634	70.541	1,919,241
2017-05-12	86.734	87.214	86.224	86.624	70.533	2,225,594
2017-05-11	87.513	87.823	86.494	86.804	70.679	2,676,900
2017-05-10	88.303	88.483	87.233	87.693	71.403	1,662,350
2017-05-09	87.563	88.652	87.223	88.203	71.818	1,962,783
2017-05-08	87.313	88.173	86.869	87.343	71.118	2,499,569
2017-05-05	88.133	88.278	87.014	87.633	71.118	3,122,894
2017-05-04	86.834	89.513	86.714	87.993	71.410	4,433,251
2017-05-03	84.586	88.283	83.956	86.944	70.559	11,839,700
2017-05-02	79.989	80.344	77.181	78.390	63.617	2,938,979
2017-05-01	80.349	80.828	79.729	79.939	64.874	1,345,446
2017-04-28	79.979	80.424	79.080	80.339	65.199	1,613,690
2017-04-27	80.249	80.329	79.190	79.899	64.842	1,718,419
2017-04-26	79.180	80.329	78.011	79.190	64.266	2,178,752
2017-04-25	80.369	80.678	79.060	79.359	64.404	2,045,651
2017-04-24	77.801	79.679	77.723	79.190	64.266	2,619,181
2017-04-21	77.541	77.666	76.542	76.542	62.117	1,532,163
2017-04-20	76.052	78.050	76.052	77.841	63.171	2,289,422
2017-04-19	74.993	75.792	74.703	75.313	61.120	1,440,646
2017-04-18	74.143	74.473	73.404	74.293	60.292	1,214,475
2017-04-17	73.754	74.653	73.684	74.653	60.584	1,349,177
2017-04-13	74.193	74.723	73.684	73.694	59.806	1,150,896
2017-04-12	74.853	75.073	74.034	74.223	60.236	2,812,047
2017-04-11	75.442	75.792	74.054	74.853	60.747	1,911,823
2017-04-10	75.083	76.152	75.054	75.472	61.249	1,099,143
2017-04-07	75.013	75.283	74.044	75.083	60.933	1,537,637
2017-04-06	74.943	75.612	74.543	75.063	60.917	2,094,308
2017-04-05	76.582	77.741	75.013	75.033	60.893	2,510,821

← NewerPage 40 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.