Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	67.938	68.058	67.499	67.618	54.414	1,113,291
2016-10-11	69.677	69.832	67.459	67.748	54.518	1,683,448
2016-10-10	70.516	71.096	69.862	69.907	56.255	879,248
2016-10-07	70.976	71.046	69.632	70.067	56.384	1,294,233
2016-10-06	71.515	71.515	70.226	70.976	57.116	1,257,735
2016-10-05	70.926	71.885	70.736	71.715	57.711	1,535,551
2016-10-04	71.356	71.605	70.246	70.656	56.858	1,335,499
2016-10-03	71.096	71.835	70.996	71.166	57.269	1,549,449
2016-09-30	69.997	71.785	69.327	71.266	57.349	2,476,637
2016-09-29	70.226	70.966	69.417	69.627	56.030	1,741,078
2016-09-28	68.638	70.646	68.488	70.576	56.794	2,609,812
2016-09-27	68.438	68.738	67.798	68.348	55.001	2,777,625
2016-09-26	69.077	69.272	68.618	68.708	55.290	1,939,651
2016-09-23	69.867	70.017	69.357	69.457	55.894	1,088,513
2016-09-22	70.346	70.816	70.037	70.177	56.472	1,791,155
2016-09-21	69.367	69.749	68.578	69.467	55.902	1,918,649
2016-09-20	69.817	69.947	68.408	68.798	55.363	1,705,021
2016-09-19	70.356	70.946	69.437	69.517	55.942	1,475,330
2016-09-16	68.598	69.927	68.088	69.717	56.103	2,724,472
2016-09-15	68.768	69.257	68.068	69.057	55.572	1,726,802
2016-09-14	67.738	68.937	67.628	68.388	55.033	3,131,507
2016-09-13	68.088	68.768	67.289	68.128	54.824	2,192,948
2016-09-12	67.059	69.287	66.709	68.967	55.499	4,150,812
2016-09-09	69.877	70.436	67.881	67.958	54.687	4,622,311
2016-09-08	69.977	70.746	69.905	70.616	56.826	1,620,548
2016-09-07	70.426	70.686	69.807	70.236	56.521	1,634,724
2016-09-06	70.846	70.966	69.777	70.416	56.665	2,290,782
2016-09-02	70.706	70.801	69.867	70.117	56.424	1,990,944
2016-09-01	70.956	72.075	69.785	70.246	56.529	3,334,482
2016-08-31	70.137	71.995	69.807	70.606	56.818	2,887,544
2016-08-30	70.806	71.426	70.177	70.356	56.617	2,490,117
2016-08-29	69.467	70.786	69.037	70.786	56.963	3,293,682
2016-08-26	68.698	69.707	68.568	69.567	55.982	3,173,355
2016-08-25	68.058	68.887	67.269	68.598	55.202	2,913,259
2016-08-24	68.098	69.067	68.068	68.598	55.202	4,486,598
2016-08-23	67.449	67.973	66.364	67.808	54.567	3,040,649
2016-08-22	65.140	65.195	64.621	65.010	52.315	1,235,099
2016-08-19	64.711	65.360	64.661	65.260	52.516	2,439,485
2016-08-18	64.970	65.440	64.591	65.020	52.323	1,558,543
2016-08-17	64.791	65.000	64.434	64.901	52.227	2,257,622
2016-08-16	64.541	65.020	64.051	64.481	51.889	1,466,043
2016-08-15	64.071	64.851	63.542	64.731	52.090	2,284,932
2016-08-12	65.020	65.020	63.641	63.931	51.447	1,852,769
2016-08-11	65.670	65.880	65.290	65.300	52.548	1,320,066
2016-08-10	65.640	65.880	65.030	65.130	52.412	1,207,619
2016-08-09	65.710	66.269	65.370	65.520	52.725	1,290,858
2016-08-08	66.110	66.829	65.590	65.630	52.814	1,520,045
2016-08-05	63.951	66.479	63.846	66.210	53.047	2,815,206
2016-08-04	64.331	64.501	63.392	63.442	50.829	3,091,333
2016-08-03	63.452	65.780	62.322	64.001	51.278	5,011,249
2016-08-02	67.209	67.334	65.070	65.270	52.294	3,435,879
2016-08-01	67.738	68.158	67.314	67.748	54.280	2,089,189
2016-07-29	67.588	68.308	67.269	67.768	54.296	2,612,401
2016-07-28	66.979	67.858	65.410	67.618	54.176	3,673,150
2016-07-27	69.867	70.326	68.877	69.187	55.433	1,732,424
2016-07-26	68.498	69.397	68.328	69.357	55.569	1,609,057
2016-07-25	68.398	68.508	67.978	68.288	54.712	1,404,424
2016-07-22	68.618	68.638	67.489	68.308	54.728	1,749,570
2016-07-21	68.498	69.457	68.363	68.708	55.048	1,904,990
2016-07-20	66.729	68.418	66.649	68.208	54.648	1,495,933

← NewerPage 43 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.