Aptiv PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 80.660 | 82.000 | 80.070 | 80.850 | 80.850 | 2,950,800 |
| 2025-11-03 | 80.860 | 83.070 | 80.320 | 81.770 | 81.770 | 4,010,100 |
| 2025-10-31 | 81.100 | 82.110 | 80.700 | 81.100 | 81.100 | 2,988,700 |
| 2025-10-30 | 81.350 | 84.400 | 80.670 | 82.120 | 82.120 | 2,916,400 |
| 2025-10-29 | 85.850 | 87.400 | 85.480 | 85.770 | 85.770 | 2,739,200 |
| 2025-10-28 | 85.990 | 87.320 | 85.280 | 86.640 | 86.640 | 1,680,500 |
| 2025-10-27 | 86.860 | 87.000 | 85.530 | 86.110 | 86.110 | 1,130,400 |
| 2025-10-24 | 85.990 | 86.490 | 85.370 | 86.190 | 86.190 | 1,195,600 |
| 2025-10-23 | 84.510 | 85.750 | 84.510 | 84.970 | 84.970 | 1,410,700 |
| 2025-10-22 | 85.210 | 86.110 | 83.670 | 84.480 | 84.480 | 1,503,600 |
| 2025-10-21 | 83.910 | 86.670 | 83.290 | 85.590 | 85.590 | 1,899,700 |
| 2025-10-20 | 83.310 | 83.930 | 82.860 | 83.400 | 83.400 | 1,177,000 |
← NewerPage 5 of 5 · 252 trading days
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.