Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.660	67.080	65.410	66.900	66.900	1,948,300
2025-08-07	65.840	66.290	65.300	65.800	65.800	3,082,700
2025-08-06	65.830	66.080	64.810	65.120	65.120	2,209,600
2025-08-05	65.680	65.680	63.500	64.780	64.780	7,144,600
2025-08-04	66.200	66.280	64.630	64.860	64.860	2,657,300
2025-08-01	67.650	67.650	65.310	65.650	65.650	2,788,300
2025-07-31	68.230	69.790	66.400	68.640	68.640	3,932,500
2025-07-30	68.590	68.690	66.250	66.680	66.680	4,595,500
2025-07-29	70.040	70.370	68.190	68.240	68.240	2,638,610
2025-07-28	70.720	70.980	69.690	69.870	69.870	2,013,592
2025-07-25	70.770	71.220	69.810	70.910	70.910	1,807,100
2025-07-24	70.940	71.450	69.750	70.460	70.460	2,319,700
2025-07-23	71.510	72.430	70.950	71.910	71.910	2,083,500
2025-07-22	69.050	70.200	68.300	69.970	69.970	1,851,100
2025-07-21	68.760	69.070	67.510	69.000	69.000	1,894,100
2025-07-18	70.290	70.450	67.950	68.200	68.200	2,481,500
2025-07-17	69.910	70.540	69.350	70.270	70.270	1,594,400
2025-07-16	70.000	70.310	69.050	70.130	70.130	1,834,600
2025-07-15	70.670	70.780	69.180	69.300	69.300	1,468,200
2025-07-14	69.970	71.420	69.350	70.480	70.480	2,520,600
2025-07-11	70.520	70.840	69.160	69.280	69.280	1,995,400
2025-07-10	71.290	71.530	69.890	70.580	70.580	2,978,900
2025-07-09	71.800	71.890	70.720	70.920	70.920	2,474,700
2025-07-08	72.630	72.710	71.340	71.460	71.460	2,889,000
2025-07-07	71.020	72.540	70.720	72.030	72.030	2,123,200
2025-07-03	72.970	73.000	71.860	72.560	72.560	1,048,600
2025-07-02	71.950	72.830	71.420	72.190	72.190	2,512,300
2025-07-01	68.020	71.680	67.450	71.670	71.670	2,385,400
2025-06-30	68.680	68.770	67.830	68.220	68.220	2,017,000
2025-06-27	68.100	69.490	67.890	68.780	68.780	2,147,900
2025-06-26	67.410	69.040	67.350	67.940	67.940	1,807,200
2025-06-25	68.360	68.550	66.980	67.410	67.410	2,020,700
2025-06-24	67.400	68.480	67.050	68.450	68.450	3,698,600
2025-06-23	65.970	66.710	65.030	66.510	66.510	2,513,900
2025-06-20	68.240	68.440	66.340	67.050	67.050	6,297,100
2025-06-18	67.590	68.360	67.450	67.660	67.660	2,742,400
2025-06-17	68.760	69.310	67.380	67.600	67.600	2,590,000
2025-06-16	68.640	69.560	67.890	69.180	69.180	2,158,800
2025-06-13	68.840	69.310	66.550	67.250	67.250	2,105,400
2025-06-12	69.000	70.110	68.560	69.680	69.680	1,616,700
2025-06-11	70.800	71.230	69.950	70.190	70.190	2,599,100
2025-06-10	67.820	70.530	67.300	70.370	70.370	2,289,600
2025-06-09	66.640	67.650	66.410	67.190	67.190	1,132,100
2025-06-06	66.320	66.870	66.030	66.640	66.640	1,430,300
2025-06-05	65.880	66.330	65.130	65.480	65.480	1,930,900
2025-06-04	66.190	66.460	64.770	65.880	65.880	2,386,900
2025-06-03	65.210	67.080	64.760	66.890	66.890	1,726,000
2025-06-02	66.200	66.670	64.630	65.300	65.300	1,927,400
2025-05-30	67.230	67.660	66.450	66.810	66.810	3,737,700
2025-05-29	68.440	68.490	67.670	68.090	68.090	1,276,400
2025-05-28	68.500	68.740	67.540	67.710	67.710	1,528,500
2025-05-27	67.270	68.430	66.720	68.400	68.400	2,199,100
2025-05-23	64.750	66.440	64.130	66.060	66.060	1,530,800
2025-05-22	66.910	67.480	66.450	66.970	66.970	1,762,900
2025-05-21	66.870	68.100	66.760	66.960	66.960	2,153,600
2025-05-20	66.850	68.050	66.810	67.490	67.490	1,420,900
2025-05-19	66.700	67.760	66.700	67.340	67.340	1,820,600
2025-05-16	68.190	68.360	67.600	68.260	68.260	1,765,200
2025-05-15	68.330	69.180	67.390	68.100	68.100	2,742,800
2025-05-14	68.440	69.640	68.100	69.420	69.420	3,315,100

← NewerPage 6 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.