Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	66.509	66.979	66.091	66.689	53.431	1,285,041
2016-07-18	66.190	67.608	66.190	67.039	53.711	1,332,144
2016-07-15	67.199	67.728	66.789	67.019	53.695	1,629,733
2016-07-14	67.948	68.078	67.099	67.119	53.776	1,616,899
2016-07-13	66.659	66.969	65.490	66.949	53.639	2,767,432
2016-07-12	66.040	67.034	66.010	66.619	53.375	2,237,626
2016-07-11	65.330	66.569	65.110	65.170	52.214	2,079,458
2016-07-08	63.532	65.080	63.512	64.801	51.918	2,436,609
2016-07-07	61.053	62.832	61.009	62.642	50.189	3,121,061
2016-07-06	60.354	61.083	58.925	60.874	48.772	1,996,700
2016-07-05	62.832	62.832	59.844	60.144	48.187	2,114,559
2016-07-01	63.442	64.931	62.922	63.572	50.933	3,114,198
2016-06-30	62.952	63.562	62.043	62.552	50.117	3,170,392
2016-06-29	61.423	62.862	61.078	62.702	50.237	3,528,627
2016-06-28	60.134	61.703	59.714	60.674	48.612	3,401,245
2016-06-27	61.173	61.293	57.996	59.015	47.283	4,836,321
2016-06-24	66.629	66.833	61.858	62.023	49.693	6,218,029
2016-06-23	69.937	70.676	69.587	70.656	56.610	1,737,989
2016-06-22	69.627	70.027	68.798	68.977	55.265	1,714,019
2016-06-21	69.497	69.827	68.438	69.117	55.377	2,569,587
2016-06-20	68.308	69.947	68.308	69.637	55.793	3,774,402
2016-06-17	66.130	67.259	65.960	66.409	53.207	2,784,234
2016-06-16	65.130	66.259	64.141	66.190	53.031	1,658,001
2016-06-15	65.380	66.749	65.070	65.800	52.719	1,452,736
2016-06-14	65.460	66.040	64.551	65.100	52.158	1,491,955
2016-06-13	66.779	67.069	65.870	65.870	52.775	1,436,429
2016-06-10	68.108	68.418	67.089	67.279	53.904	1,339,290
2016-06-09	68.328	68.997	67.898	68.877	55.185	1,282,593
2016-06-08	68.708	69.297	68.378	68.987	55.273	1,663,598
2016-06-07	66.779	68.498	66.779	68.288	54.712	1,557,006
2016-06-06	67.239	67.688	66.549	67.479	54.064	1,887,967
2016-06-03	67.878	68.398	66.100	67.019	53.695	1,758,192
2016-06-02	66.969	68.328	66.699	68.288	54.712	2,233,597
2016-06-01	67.169	67.339	65.830	67.009	53.687	2,075,849
2016-05-31	67.968	68.398	67.559	67.908	54.408	2,581,043
2016-05-27	66.999	67.788	66.949	67.728	54.264	1,298,480
2016-05-26	67.878	68.308	66.489	67.139	53.792	2,002,990
2016-05-25	68.388	69.037	67.888	67.948	54.440	1,869,840
2016-05-24	66.579	68.238	66.299	68.008	54.488	2,436,995
2016-05-23	66.539	66.859	66.050	66.150	52.999	846,163
2016-05-20	66.150	67.079	65.920	66.709	53.447	1,696,168
2016-05-19	66.949	67.379	65.570	65.810	52.727	2,221,782
2016-05-18	66.809	68.028	66.379	67.259	53.888	2,714,144
2016-05-17	68.078	68.278	66.639	67.009	53.687	2,991,724
2016-05-16	68.658	68.927	67.918	68.528	54.904	1,867,157
2016-05-13	69.347	70.107	68.238	68.418	54.816	1,627,150
2016-05-12	70.886	71.186	69.447	69.617	55.777	1,328,587
2016-05-11	71.326	71.595	70.216	70.226	56.265	1,392,545
2016-05-10	70.236	71.396	69.997	71.246	57.082	1,320,659
2016-05-09	69.877	70.616	69.867	69.967	56.057	1,168,872
2016-05-06	69.137	70.616	68.788	70.406	56.177	1,975,398
2016-05-05	70.656	71.016	69.247	69.257	55.260	2,968,900
2016-05-04	72.545	73.444	69.597	70.037	55.882	5,132,611
2016-05-03	72.884	73.839	71.565	73.114	58.338	2,342,758
2016-05-02	74.014	74.014	73.264	73.654	58.768	2,082,971
2016-04-29	75.113	75.113	73.174	73.574	58.705	2,170,145
2016-04-28	75.942	76.132	73.824	74.933	59.789	1,859,663
2016-04-27	77.711	77.941	76.512	76.961	61.408	1,769,961
2016-04-26	76.292	77.851	76.159	77.811	62.085	1,602,645
2016-04-25	75.333	76.062	75.133	75.982	60.626	1,423,053

← NewerPage 44 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.