Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	77.701	77.936	75.812	75.922	61.614	3,037,510
2017-04-03	80.668	80.758	76.766	78.190	63.455	2,432,892
2017-03-31	80.768	81.088	80.269	80.429	65.272	1,737,513
2017-03-30	80.359	80.986	80.029	80.938	65.685	1,000,232
2017-03-29	80.519	80.948	79.939	80.429	65.272	780,724
2017-03-28	79.429	81.058	79.155	80.319	65.182	1,264,353
2017-03-27	78.100	79.469	77.341	79.389	64.428	1,548,013
2017-03-24	78.740	79.519	78.420	78.840	63.982	1,580,449
2017-03-23	78.450	78.980	77.961	78.540	63.739	1,501,118
2017-03-22	78.170	79.100	77.081	78.670	63.844	2,964,674
2017-03-21	81.438	81.678	77.961	78.100	63.382	2,390,151
2017-03-20	81.818	81.938	80.758	81.058	65.782	1,657,723
2017-03-17	82.417	82.417	80.698	81.788	66.374	2,182,065
2017-03-16	83.157	83.167	81.368	82.207	66.715	2,178,615
2017-03-15	80.978	82.697	80.978	82.227	66.731	2,801,496
2017-03-14	79.639	81.738	79.300	80.938	65.685	2,752,616
2017-03-13	78.800	80.379	78.510	80.139	65.036	4,101,463
2017-03-10	76.941	77.691	76.652	77.031	62.514	1,359,264
2017-03-09	76.532	76.712	75.902	76.232	61.866	1,023,690
2017-03-08	76.062	76.801	75.702	76.572	62.141	1,106,193
2017-03-07	76.222	76.222	75.263	75.912	61.606	1,248,456
2017-03-06	76.502	76.751	75.283	75.862	61.566	1,555,853
2017-03-03	77.211	77.551	76.602	77.121	62.587	1,256,898
2017-03-02	76.472	77.781	75.987	77.331	62.758	1,918,533
2017-03-01	77.071	78.060	76.622	76.712	62.255	2,419,249
2017-02-28	77.021	77.271	75.722	76.072	61.736	1,939,023
2017-02-27	76.442	77.401	76.102	77.141	62.604	1,761,129
2017-02-24	75.373	76.901	74.593	76.632	62.190	2,683,923
2017-02-23	75.992	76.981	75.732	75.922	61.614	2,061,160
2017-02-22	75.353	76.442	75.123	76.082	61.744	2,306,079
2017-02-21	75.472	76.552	75.363	75.782	61.501	1,423,790
2017-02-17	74.553	75.532	74.553	75.403	61.193	1,479,884
2017-02-16	76.022	76.252	74.773	75.163	60.998	1,508,095
2017-02-15	75.203	76.402	75.163	76.192	61.833	1,320,792
2017-02-14	75.622	76.352	75.522	75.902	61.598	1,817,607
2017-02-13	74.523	76.022	74.523	75.942	61.631	2,303,247
2017-02-10	73.914	74.573	73.424	74.263	60.268	1,674,515
2017-02-09	73.774	74.253	73.374	73.704	59.814	1,893,570
2017-02-08	73.884	74.014	73.384	73.884	59.960	1,648,938
2017-02-07	73.674	74.163	73.504	74.054	60.098	2,314,163
2017-02-06	73.624	73.934	72.894	73.674	59.790	1,473,401
2017-02-03	73.984	74.458	72.954	73.684	59.798	2,064,006
2017-02-02	73.774	74.044	72.505	73.454	59.611	5,061,784
2017-02-01	70.516	71.226	69.947	70.946	57.341	2,033,157
2017-01-31	69.507	70.067	68.987	70.007	56.582	2,787,714
2017-01-30	70.866	70.916	69.297	69.647	56.291	2,316,389
2017-01-27	71.965	72.445	70.516	70.936	57.333	2,386,096
2017-01-26	72.755	73.833	71.525	71.805	58.035	2,068,443
2017-01-25	72.125	73.424	71.840	73.314	59.255	1,969,960
2017-01-24	70.676	71.705	70.266	71.396	57.704	2,558,164
2017-01-23	70.386	70.406	69.477	70.017	56.590	1,818,570
2017-01-20	71.805	71.995	70.236	70.606	57.066	2,079,379
2017-01-19	71.945	72.555	71.575	71.955	58.156	1,864,441
2017-01-18	71.615	72.145	70.626	71.446	57.745	1,763,040
2017-01-17	71.446	72.555	71.416	71.635	57.898	1,961,276
2017-01-13	70.946	71.765	70.826	71.575	57.850	1,466,505
2017-01-12	71.486	71.685	69.817	71.006	57.389	1,652,552
2017-01-11	69.907	71.495	69.767	71.486	57.777	3,085,929
2017-01-10	68.518	70.886	68.218	70.416	56.913	2,725,437
2017-01-09	69.197	69.337	67.958	68.008	54.966	2,534,670

← NewerPage 41 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.