Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	69.197	69.337	67.958	68.008	54.966	2,534,670
2017-01-06	69.877	69.877	69.067	69.117	55.863	1,424,625
2017-01-05	69.887	69.917	68.887	69.557	56.218	1,989,439
2017-01-04	67.648	70.157	67.619	69.987	56.565	2,476,458
2017-01-03	67.788	68.593	66.569	67.489	54.546	2,064,240
2016-12-30	67.758	68.058	66.719	67.299	54.393	1,322,002
2016-12-29	67.249	67.868	67.014	67.309	54.401	806,934
2016-12-28	68.658	68.838	67.209	67.259	54.361	1,024,437
2016-12-27	67.598	68.478	67.598	68.008	54.966	1,136,517
2016-12-23	67.159	68.208	67.099	67.748	54.756	1,286,842
2016-12-22	68.518	68.728	67.139	67.199	54.312	1,465,377
2016-12-21	67.818	69.512	67.469	69.137	55.879	2,106,387
2016-12-20	68.188	68.358	67.059	67.229	54.336	1,913,709
2016-12-19	67.758	68.083	67.049	67.628	54.659	2,150,335
2016-12-16	69.407	69.747	67.918	68.048	54.999	2,799,605
2016-12-15	68.648	70.037	68.448	68.997	55.766	1,353,017
2016-12-14	68.698	70.426	68.478	68.748	55.564	2,806,947
2016-12-13	69.557	70.696	68.828	69.987	56.565	1,730,605
2016-12-12	71.456	71.456	69.237	69.327	56.032	1,802,581
2016-12-09	71.066	71.545	70.426	71.466	57.761	1,400,591
2016-12-08	70.306	71.895	69.777	71.296	57.623	2,666,024
2016-12-07	66.160	71.246	65.700	70.306	56.824	5,349,860
2016-12-06	63.651	65.905	63.472	65.830	53.206	2,157,336
2016-12-05	64.411	64.851	63.412	63.701	51.486	3,009,845
2016-12-02	65.480	65.820	63.562	63.671	51.461	2,333,075
2016-12-01	64.581	65.770	64.051	65.580	53.004	2,540,361
2016-11-30	64.201	65.910	63.851	63.951	51.687	3,773,562
2016-11-29	62.792	64.181	60.454	63.392	51.235	6,130,280
2016-11-28	67.449	67.858	66.230	66.269	53.561	1,825,213
2016-11-25	67.419	68.098	67.269	67.469	54.530	534,687
2016-11-23	66.679	67.698	66.419	67.009	54.159	1,597,956
2016-11-22	67.788	67.828	63.452	66.929	54.094	3,493,820
2016-11-21	68.538	69.237	68.208	68.618	55.459	1,816,237
2016-11-18	68.148	68.957	68.048	68.138	55.071	2,067,636
2016-11-17	66.419	68.088	65.450	67.998	54.958	1,994,444
2016-11-16	66.459	66.549	65.320	66.489	53.739	2,649,339
2016-11-15	66.579	67.489	66.279	66.719	53.925	2,730,272
2016-11-14	65.640	67.269	65.640	66.509	53.755	3,590,918
2016-11-11	65.950	66.419	65.020	65.180	52.681	4,682,736
2016-11-10	65.700	67.908	65.690	66.419	53.682	4,223,705
2016-11-09	66.449	67.868	63.512	65.530	52.963	7,635,492
2016-11-08	68.748	70.306	68.048	70.057	56.622	2,715,241
2016-11-07	67.638	69.107	67.638	69.097	55.847	2,401,327
2016-11-04	66.090	67.389	65.400	66.709	53.682	1,932,679
2016-11-03	66.649	68.028	66.180	66.289	53.344	2,112,006
2016-11-02	65.210	67.918	64.441	66.659	53.642	3,598,191
2016-11-01	65.260	66.130	64.761	65.150	52.428	3,340,238
2016-10-31	64.871	65.655	64.371	65.020	52.323	2,113,812
2016-10-28	64.441	65.350	64.241	64.661	52.034	1,712,548
2016-10-27	64.321	64.456	62.992	64.401	51.825	2,082,065
2016-10-26	63.022	65.300	62.632	64.221	51.680	2,975,293
2016-10-25	63.981	64.081	62.422	63.182	50.844	2,095,282
2016-10-24	64.681	64.881	64.141	64.181	51.648	1,579,594
2016-10-21	63.751	64.031	63.032	63.871	51.399	2,668,607
2016-10-20	65.080	65.080	63.891	64.371	51.801	1,694,240
2016-10-19	64.361	65.490	64.151	65.080	52.372	2,733,992
2016-10-18	67.039	67.039	63.951	64.061	51.551	3,431,594
2016-10-17	65.880	66.789	65.810	66.369	53.409	2,886,760
2016-10-14	66.429	67.289	65.760	65.940	53.063	2,364,121
2016-10-13	66.769	66.999	64.751	65.860	52.999	2,511,632

← NewerPage 42 of 63 · 3,753 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.