Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	66.980	68.980	66.690	68.790	68.790	2,843,100
2025-05-12	65.000	67.040	64.990	66.930	66.930	4,057,900
2025-05-09	61.720	62.520	61.510	61.970	61.970	1,606,600
2025-05-08	59.890	61.740	59.580	61.110	61.110	1,955,600
2025-05-07	58.650	59.440	58.230	58.920	58.920	2,572,900
2025-05-06	58.270	59.400	58.180	58.190	58.190	2,141,900
2025-05-05	58.250	59.490	58.250	58.780	58.780	1,588,100
2025-05-02	58.770	59.620	58.090	58.970	58.970	2,463,000
2025-05-01	55.200	58.540	55.010	56.960	56.960	3,560,800
2025-04-30	56.110	57.230	55.900	57.060	57.060	3,439,300
2025-04-29	55.900	57.950	55.750	57.650	57.650	1,865,200
2025-04-28	56.000	57.080	55.830	56.280	56.280	1,798,391
2025-04-25	54.970	56.170	54.510	55.930	55.930	1,452,000
2025-04-24	54.150	55.650	53.320	55.060	55.060	2,513,200
2025-04-23	54.430	55.490	53.290	53.310	53.310	2,532,200
2025-04-22	51.620	52.610	51.600	52.280	52.280	1,548,500
2025-04-21	51.490	51.820	50.060	50.990	50.990	1,724,900
2025-04-17	51.070	52.270	50.780	51.710	51.710	2,759,200
2025-04-16	50.780	53.110	50.210	50.710	50.710	3,082,200
2025-04-15	49.070	50.840	48.900	50.740	50.740	2,916,600
2025-04-14	48.880	50.520	47.800	50.100	50.100	5,435,400
2025-04-11	49.050	49.245	47.190	47.920	47.920	4,486,246
2025-04-10	52.350	52.840	47.890	49.420	49.420	6,139,857
2025-04-09	48.770	54.790	47.780	54.420	54.420	7,430,400
2025-04-08	53.430	53.555	48.340	49.360	49.360	4,557,735
2025-04-07	51.080	55.060	50.560	51.980	51.980	4,147,998
2025-04-04	53.070	53.765	50.100	53.000	53.000	5,974,170
2025-04-03	58.580	59.300	55.200	55.390	55.390	4,065,017
2025-04-02	58.740	61.060	58.270	60.780	60.780	2,254,621
2025-04-01	59.560	60.000	58.180	59.150	59.150	3,339,718
2025-03-31	59.720	60.020	58.860	59.500	59.500	4,014,639
2025-03-28	62.140	62.580	60.200	60.590	60.590	4,530,858
2025-03-27	63.900	63.900	61.640	62.250	62.250	6,747,876
2025-03-26	64.310	65.830	64.270	65.800	65.800	3,373,270
2025-03-25	64.600	64.710	63.805	64.490	64.490	2,078,531
2025-03-24	63.090	63.980	62.490	63.910	63.910	3,766,195
2025-03-21	61.720	62.600	61.090	62.450	62.450	9,010,797
2025-03-20	62.230	62.920	62.200	62.480	62.480	2,683,651
2025-03-19	63.140	63.360	62.280	62.730	62.730	3,604,084
2025-03-18	62.800	63.150	62.330	62.820	62.820	3,146,266
2025-03-17	62.960	64.000	62.370	62.650	62.650	4,347,590
2025-03-14	62.870	63.630	62.790	63.230	63.230	3,780,484
2025-03-13	63.130	64.205	62.060	62.170	62.170	3,970,595
2025-03-12	63.820	64.400	62.420	63.760	63.760	3,046,871
2025-03-11	64.730	65.200	62.890	63.190	63.190	4,421,182
2025-03-10	65.500	66.540	64.030	64.340	64.340	4,225,614
2025-03-07	65.100	67.205	65.100	66.830	66.830	4,262,743
2025-03-06	64.720	65.730	64.390	65.140	65.140	3,260,978
2025-03-05	64.120	65.600	63.970	65.090	65.090	4,128,382
2025-03-04	62.910	63.665	61.850	62.800	62.800	5,651,463
2025-03-03	65.840	66.675	63.020	64.010	64.010	3,956,627
2025-02-28	64.900	65.710	64.290	65.120	65.120	5,230,125
2025-02-27	65.550	66.770	65.110	65.320	65.320	3,045,337
2025-02-26	66.880	66.930	65.780	66.220	66.220	2,907,294
2025-02-25	66.970	67.605	65.960	66.650	66.650	3,556,470
2025-02-24	67.380	67.660	66.470	66.790	66.790	3,000,573
2025-02-21	67.670	68.176	66.245	66.680	66.680	3,237,289
2025-02-20	67.040	67.970	66.764	67.620	67.620	2,617,322
2025-02-19	67.160	67.500	66.320	66.660	66.660	1,828,138
2025-02-18	67.320	67.385	66.090	66.880	66.880	2,894,885

← NewerPage 7 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.