Aptiv PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	67.110	67.400	66.085	67.000	67.000	2,121,451
2025-02-13	65.900	66.870	65.800	66.410	66.410	2,452,329
2025-02-12	64.240	65.950	63.910	65.450	65.450	2,590,896
2025-02-11	63.690	65.110	63.655	64.660	64.660	2,244,967
2025-02-10	65.130	65.230	63.340	63.980	63.980	2,843,078
2025-02-07	65.000	65.790	63.100	64.100	64.100	3,824,663
2025-02-06	65.000	65.760	63.020	63.480	63.480	7,232,922
2025-02-05	61.330	61.800	60.800	61.270	61.270	2,926,995
2025-02-04	61.500	62.361	60.670	61.400	61.400	3,130,661
2025-02-03	56.770	61.120	56.220	60.680	60.680	6,101,099
2025-01-31	62.600	63.760	61.620	62.420	62.420	4,076,334
2025-01-30	63.290	64.050	62.560	62.910	62.910	3,086,821
2025-01-29	62.710	63.090	62.280	62.680	62.680	2,194,276
2025-01-28	63.700	64.320	62.340	62.800	62.800	3,486,745
2025-01-27	64.110	64.310	63.140	64.170	64.170	3,603,606
2025-01-24	64.130	64.301	62.950	63.430	63.430	3,022,503
2025-01-23	63.100	64.650	62.950	63.920	63.920	3,456,317
2025-01-22	65.130	65.560	62.720	62.730	62.730	5,607,840
2025-01-21	61.160	61.970	60.680	61.790	61.790	2,347,629
2025-01-17	61.900	62.090	61.010	61.160	61.160	2,919,695
2025-01-16	61.110	61.790	60.650	61.330	61.330	2,853,956
2025-01-15	62.950	63.060	60.260	60.890	60.890	3,864,723
2025-01-14	61.320	61.510	60.660	61.470	61.470	2,191,935
2025-01-13	59.370	60.840	59.200	60.610	60.610	3,621,452
2025-01-10	60.000	60.410	58.890	59.350	59.350	3,587,432
2025-01-08	61.000	61.330	60.290	60.800	60.800	3,171,443
2025-01-07	62.270	62.660	61.460	61.820	61.820	2,687,007
2025-01-06	61.760	62.440	60.990	61.380	61.380	2,958,450
2025-01-03	60.210	60.630	59.190	60.530	60.530	2,805,729
2025-01-02	60.670	61.270	60.120	60.300	60.300	2,928,649
2024-12-31	60.320	61.160	60.035	60.480	60.480	2,289,532
2024-12-30	59.780	60.750	59.310	60.110	60.110	3,186,636
2024-12-27	59.230	60.805	59.140	60.340	60.340	1,961,624
2024-12-26	59.260	60.650	59.260	60.070	60.070	2,996,862
2024-12-24	59.470	59.980	59.000	59.950	59.950	1,379,326
2024-12-23	58.480	59.590	58.100	59.470	59.470	3,102,367
2024-12-20	57.120	59.490	56.760	58.860	58.860	15,716,020
2024-12-19	57.070	57.720	55.745	57.010	57.010	5,168,080
2024-12-18	59.060	59.570	56.600	56.650	56.650	3,996,058
2024-12-17	57.600	58.490	57.440	57.860	57.860	4,385,791
2024-12-16	57.110	59.010	56.750	58.000	58.000	5,256,876
2024-12-13	58.340	58.540	57.260	57.970	57.970	3,350,667
2024-12-12	58.690	59.000	57.990	58.540	58.540	2,875,140
2024-12-11	57.910	59.020	57.330	58.890	58.890	4,001,948
2024-12-10	57.400	58.740	56.720	58.420	58.420	3,201,998
2024-12-09	57.100	59.030	56.700	57.400	57.400	4,935,412
2024-12-06	57.820	58.470	55.820	56.670	56.670	3,610,763
2024-12-05	56.550	58.120	56.500	56.910	56.910	3,383,681
2024-12-04	56.400	56.950	56.020	56.410	56.410	2,892,500
2024-12-03	55.210	55.970	54.030	55.710	55.710	4,287,823
2024-12-02	56.020	56.390	55.050	56.070	56.070	3,074,570
2024-11-29	55.200	55.560	54.420	55.530	55.530	1,852,115
2024-11-27	55.750	56.890	55.180	55.520	55.520	2,704,610
2024-11-26	55.480	56.020	54.920	55.280	55.280	4,252,188
2024-11-25	55.590	57.800	55.450	57.130	57.130	6,421,933
2024-11-22	53.560	55.100	53.270	54.380	54.380	3,568,236
2024-11-21	52.490	53.510	52.050	53.360	53.360	3,048,792
2024-11-20	52.100	53.145	51.860	52.590	52.590	3,034,164
2024-11-19	51.730	52.800	51.470	52.110	52.110	3,575,570
2024-11-18	53.100	53.495	52.170	52.710	52.710	5,193,838

← NewerPage 8 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.