Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	78.240	78.550	77.171	77.431	61.099	1,903,260
2015-08-04	77.131	78.380	77.071	77.761	61.359	2,007,223
2015-08-03	78.330	78.490	76.791	77.101	60.838	1,815,468
2015-07-31	78.950	79.130	77.061	78.021	61.564	3,300,777
2015-07-30	76.522	78.200	75.842	77.441	61.107	3,034,539
2015-07-29	77.411	78.450	77.291	78.340	61.816	2,432,154
2015-07-28	75.223	77.691	75.213	77.291	60.988	2,650,654
2015-07-27	76.512	76.682	74.883	75.313	59.427	2,478,940
2015-07-24	78.600	79.090	77.081	77.301	60.996	1,967,054
2015-07-23	77.941	78.750	77.511	77.761	61.359	3,058,255
2015-07-22	78.090	78.310	77.181	77.441	61.107	1,748,775
2015-07-21	77.951	78.420	77.681	78.320	61.800	2,313,937
2015-07-20	77.611	78.180	76.911	78.011	61.556	3,706,471
2015-07-17	76.791	77.951	75.862	77.881	61.453	3,221,694
2015-07-16	80.149	80.199	76.702	76.741	60.555	4,812,568
2015-07-15	80.179	80.659	79.859	80.659	63.645	2,044,038
2015-07-14	79.779	80.399	79.699	80.159	63.251	1,847,654
2015-07-13	79.969	80.569	79.300	79.929	63.070	2,762,888
2015-07-10	79.190	79.494	78.740	79.140	62.447	4,100,429
2015-07-09	81.618	81.618	77.741	77.881	61.453	4,182,580
2015-07-08	82.247	82.367	78.021	78.170	61.682	6,162,971
2015-07-07	84.845	84.845	82.257	83.976	66.263	3,284,008
2015-07-06	85.085	86.044	84.196	84.745	66.870	2,497,144
2015-07-02	86.004	86.244	85.115	85.924	67.801	2,010,504
2015-07-01	85.415	85.994	85.195	85.934	67.809	1,836,560
2015-06-30	84.955	85.450	84.206	85.025	67.091	3,097,883
2015-06-29	87.144	87.763	84.076	84.466	66.649	3,760,591
2015-06-26	88.662	88.782	87.833	88.542	69.866	12,230,010
2015-06-25	88.672	89.562	88.133	88.672	69.969	1,924,714
2015-06-24	88.393	88.712	87.154	87.853	69.322	2,715,722
2015-06-23	89.252	89.252	88.093	88.473	69.811	3,199,343
2015-06-22	90.501	90.501	88.637	88.762	70.040	1,991,642
2015-06-19	88.702	89.812	88.403	89.092	70.300	6,052,286
2015-06-18	88.922	89.652	87.993	88.982	70.213	1,690,073
2015-06-17	87.793	89.042	87.763	88.772	70.048	1,922,233
2015-06-16	87.503	87.943	86.749	87.603	69.125	1,533,222
2015-06-15	87.293	87.883	86.754	87.243	68.841	1,707,061
2015-06-12	87.633	87.933	87.154	87.503	69.046	1,296,691
2015-06-11	88.592	88.602	87.553	87.693	69.196	1,418,053
2015-06-10	86.794	88.383	86.594	88.233	69.622	1,303,312
2015-06-09	87.094	87.513	86.184	86.504	68.258	1,405,480
2015-06-08	87.014	87.663	86.724	86.774	68.471	1,445,991
2015-06-05	87.223	87.573	86.854	87.253	68.849	2,101,913
2015-06-04	87.903	88.003	86.744	86.974	68.629	1,587,452
2015-06-03	87.883	88.672	87.363	88.283	69.661	1,319,023
2015-06-02	86.314	87.873	86.194	87.433	68.991	1,477,600
2015-06-01	87.223	87.223	86.084	86.764	68.463	1,671,405
2015-05-29	87.963	87.963	86.864	86.914	68.581	1,645,760
2015-05-28	86.924	87.693	86.674	87.533	69.070	1,550,191
2015-05-27	86.614	87.343	86.204	87.104	68.731	1,459,790
2015-05-26	86.244	86.914	85.825	86.114	67.950	1,465,473
2015-05-22	87.054	88.013	86.594	86.954	68.613	1,497,315
2015-05-21	87.024	87.973	86.644	87.223	68.826	1,614,441
2015-05-20	86.984	87.433	86.464	86.784	68.479	1,590,055
2015-05-19	87.233	87.983	86.994	87.124	68.747	1,515,604
2015-05-18	87.184	87.418	86.684	87.134	68.755	1,098,696
2015-05-15	86.464	87.194	86.194	87.184	68.794	1,590,809
2015-05-14	85.855	86.514	85.375	86.484	68.242	1,319,859
2015-05-13	85.625	86.434	85.185	85.295	67.304	1,093,740
2015-05-12	84.446	85.845	83.886	85.555	67.509	1,460,158

← NewerPage 48 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.