Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	82.920	83.880	82.140	82.760	82.760	1,815,400
2025-10-16	83.940	84.530	82.740	83.490	83.490	1,513,200
2025-10-15	83.200	84.060	82.730	83.640	83.640	1,505,500
2025-10-14	80.250	83.090	79.960	82.730	82.730	1,140,800
2025-10-13	81.520	82.300	81.190	81.700	81.700	1,380,000
2025-10-10	83.900	84.440	80.610	80.700	80.700	1,689,800
2025-10-09	84.280	84.280	82.010	82.710	82.710	2,528,500
2025-10-08	86.080	86.080	84.110	84.460	84.460	1,750,800
2025-10-07	87.590	87.620	84.680	85.260	85.260	2,243,700
2025-10-06	88.350	88.800	87.380	87.600	87.600	1,719,400
2025-10-03	87.380	88.240	87.150	87.980	87.980	1,918,400
2025-10-02	87.500	87.730	85.970	87.360	87.360	1,842,700
2025-10-01	86.030	87.670	85.880	87.100	87.100	1,912,800
2025-09-30	85.830	86.380	84.920	86.220	86.220	1,306,200
2025-09-29	87.000	87.000	85.420	85.770	85.770	1,246,400
2025-09-26	84.870	86.330	84.700	86.220	86.220	1,255,000
2025-09-25	83.790	84.850	83.160	84.720	84.720	1,870,100
2025-09-24	84.820	85.730	84.230	85.040	85.040	2,193,500
2025-09-23	85.930	86.500	85.150	85.460	85.460	2,121,914
2025-09-22	85.570	86.120	84.990	85.390	85.390	1,991,987
2025-09-19	85.090	86.430	84.070	85.280	85.280	5,223,100
2025-09-18	83.210	85.570	82.510	85.370	85.370	2,137,000
2025-09-17	83.000	84.650	81.900	82.880	82.880	1,788,600
2025-09-16	82.740	83.300	81.140	83.120	83.120	2,903,800
2025-09-15	82.950	84.080	82.580	82.800	82.800	1,586,400
2025-09-12	84.720	84.720	82.590	82.790	82.790	1,662,200
2025-09-11	82.500	84.470	82.200	83.720	83.720	2,399,300
2025-09-10	81.720	82.110	80.460	81.610	81.610	2,738,600
2025-09-09	82.150	82.740	80.780	82.140	82.140	1,661,200
2025-09-08	80.260	82.350	79.500	82.300	82.300	2,073,700
2025-09-05	81.400	82.050	79.690	80.440	80.440	2,586,500
2025-09-04	79.780	80.620	79.320	80.450	80.450	1,807,700
2025-09-03	78.860	80.460	78.800	79.630	79.630	3,122,300
2025-09-02	78.120	78.890	77.500	78.390	78.390	3,164,300
2025-08-29	80.370	80.640	79.080	79.530	79.530	1,834,000
2025-08-28	80.280	80.520	79.190	80.300	80.300	2,062,200
2025-08-27	80.500	81.130	79.460	79.950	79.950	2,562,500
2025-08-26	78.520	80.020	78.500	79.880	79.880	3,674,500
2025-08-25	78.020	79.040	77.980	78.830	78.830	1,601,100
2025-08-22	74.900	78.440	74.150	78.430	78.430	2,149,500
2025-08-21	74.360	74.540	73.290	74.370	74.370	1,679,300
2025-08-20	75.150	76.050	74.600	75.150	75.150	2,470,900
2025-08-19	75.890	77.090	75.460	76.140	76.140	1,563,000
2025-08-18	74.100	76.160	74.010	75.710	75.710	3,216,400
2025-08-15	74.500	74.850	73.960	74.180	74.180	1,896,300
2025-08-14	73.350	74.400	72.450	74.290	74.290	2,727,400
2025-08-13	71.880	74.760	71.580	74.720	74.720	2,879,100
2025-08-12	67.200	71.770	67.060	71.700	71.700	4,128,100
2025-08-11	67.420	68.150	66.600	66.780	66.780	2,344,000

← NewerPage 5 of 63 · 3,750 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.